Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.52 | 41.12 | 40.38 | 40.72 | 380,930 | +0.17(+0.41%) |
Apr 28, 2011 | 40.41 | 40.58 | 40.17 | 40.55 | 278,918 | +0.03(+0.09%) |
Apr 27, 2011 | 40.16 | 40.53 | 40.03 | 40.52 | 366,784 | +0.31(+0.77%) |
Apr 26, 2011 | 39.71 | 40.30 | 39.71 | 40.20 | 519,620 | +0.25(+0.64%) |
Apr 25, 2011 | 40.27 | 40.50 | 39.88 | 39.95 | 459,968 | -0.11(-0.29%) |
Apr 21, 2011 | 39.70 | 40.26 | 39.65 | 40.06 | 531,168 | +0.12(+0.31%) |
Apr 20, 2011 | 39.60 | 40.00 | 39.48 | 39.94 | 375,998 | +0.87(+2.23%) |
Apr 19, 2011 | 38.91 | 39.09 | 38.76 | 39.07 | 221,404 | +0.24(+0.63%) |
Apr 18, 2011 | 39.17 | 39.40 | 38.66 | 38.83 | 416,192 | -0.95(-2.38%) |
Apr 15, 2011 | 39.18 | 39.77 | 39.00 | 39.77 | 575,082 | +0.72(+1.84%) |
Apr 14, 2011 | 38.70 | 39.12 | 38.56 | 39.05 | 210,254 | +0.30(+0.79%) |
Apr 13, 2011 | 38.76 | 38.84 | 38.43 | 38.74 | 325,930 | +0.09(+0.25%) |
Apr 12, 2011 | 38.59 | 39.40 | 38.49 | 38.65 | 471,218 | -0.07(-0.18%) |
Apr 11, 2011 | 38.82 | 38.91 | 38.58 | 38.72 | 292,832 | -0.15(-0.39%) |
Apr 08, 2011 | 39.07 | 39.12 | 38.65 | 38.87 | 238,812 | +0.02(+0.05%) |
Apr 07, 2011 | 39.13 | 39.35 | 38.73 | 38.85 | 370,000 | -0.35(-0.89%) |
Apr 06, 2011 | 39.50 | 39.59 | 39.19 | 39.20 | 412,998 | -0.28(-0.71%) |
Apr 05, 2011 | 39.56 | 39.70 | 39.26 | 39.48 | 537,104 | -0.23(-0.57%) |
Apr 04, 2011 | 39.66 | 39.95 | 39.59 | 39.70 | 517,654 | +0.02(+0.06%) |
Apr 01, 2011 | 38.72 | 39.73 | 38.63 | 39.68 | 567,414 | +1.07(+2.77%) |
Mar 31, 2011 | 38.38 | 38.74 | 38.27 | 38.61 | 555,836 | +0.09(+0.25%) |
Mar 30, 2011 | 38.42 | 38.62 | 38.31 | 38.52 | 348,778 | +0.09(+0.23%) |
Mar 29, 2011 | 38.06 | 38.47 | 38.06 | 38.42 | 248,354 | +0.24(+0.63%) |
Mar 28, 2011 | 38.38 | 38.49 | 38.11 | 38.19 | 760,582 | -0.30(-0.79%) |
Mar 25, 2011 | 38.38 | 38.72 | 38.34 | 38.49 | 431,844 | +0.15(+0.39%) |
Mar 24, 2011 | 38.37 | 38.43 | 38.01 | 38.34 | 337,138 | +0.20(+0.51%) |
Mar 23, 2011 | 38.17 | 38.23 | 37.87 | 38.15 | 208,898 | -0.04(-0.10%) |
Mar 22, 2011 | 38.38 | 38.47 | 38.04 | 38.19 | 286,258 | -0.11(-0.30%) |
Mar 21, 2011 | 38.50 | 38.84 | 38.24 | 38.30 | 351,724 | +0.42(+1.11%) |
Mar 18, 2011 | 37.88 | 38.31 | 37.76 | 37.88 | 433,938 | +0.28(+0.73%) |
Mar 17, 2011 | 37.48 | 37.77 | 37.34 | 37.60 | 337,564 | +0.21(+0.58%) |
Mar 16, 2011 | 37.73 | 38.09 | 37.39 | 37.39 | 490,862 | -0.30(-0.80%) |
Mar 15, 2011 | 37.50 | 38.00 | 37.42 | 37.69 | 483,284 | -0.55(-1.43%) |
Mar 14, 2011 | 38.04 | 38.56 | 37.98 | 38.23 | 548,652 | -0.22(-0.57%) |
Mar 11, 2011 | 38.14 | 38.58 | 38.12 | 38.45 | 337,124 | +0.11(+0.29%) |
Mar 10, 2011 | 38.31 | 38.72 | 38.02 | 38.34 | 439,464 | -0.44(-1.13%) |
Mar 09, 2011 | 38.69 | 38.96 | 38.57 | 38.78 | 400,142 | -0.03(-0.06%) |
Mar 08, 2011 | 38.45 | 38.97 | 38.35 | 38.81 | 658,096 | +0.36(+0.94%) |
Mar 07, 2011 | 39.05 | 39.08 | 38.02 | 38.45 | 599,526 | -0.63(-1.61%) |
Mar 04, 2011 | 39.38 | 39.61 | 38.85 | 39.08 | 606,430 | -0.48(-1.23%) |
Mar 03, 2011 | 39.51 | 39.95 | 39.39 | 39.56 | 602,418 | +0.28(+0.73%) |
Mar 02, 2011 | 38.85 | 39.40 | 38.66 | 39.28 | 430,934 | +0.46(+1.18%) |
Mar 01, 2011 | 39.01 | 39.45 | 38.63 | 38.82 | 480,762 | -0.03(-0.08%) |
Feb 28, 2011 | 39.01 | 39.39 | 38.79 | 38.85 | 581,866 | +0.02(+0.06%) |
Feb 25, 2011 | 37.98 | 38.83 | 36.77 | 38.83 | 583,986 | +0.96(+2.52%) |
Feb 24, 2011 | 38.10 | 38.34 | 37.69 | 37.87 | 575,396 | -0.26(-0.67%) |
Feb 23, 2011 | 38.76 | 38.81 | 37.62 | 38.12 | 619,560 | -0.62(-1.61%) |
Feb 22, 2011 | 39.48 | 39.57 | 38.72 | 38.75 | 635,938 | -0.91(-2.31%) |
Feb 18, 2011 | 38.98 | 39.66 | 38.91 | 39.66 | 760,384 | +0.73(+1.86%) |
Feb 17, 2011 | 38.90 | 39.12 | 38.74 | 38.94 | 658,114 | -0.12(-0.31%) |
Feb 16, 2011 | 39.22 | 39.42 | 38.91 | 39.06 | 395,824 | -0.02(-0.06%) |
Feb 15, 2011 | 38.62 | 39.42 | 38.62 | 39.09 | 474,322 | +0.29(+0.75%) |
Feb 14, 2011 | 38.10 | 38.80 | 38.10 | 38.80 | 379,820 | +0.44(+1.15%) |
Feb 11, 2011 | 37.59 | 38.35 | 37.34 | 38.35 | 228,072 | +0.58(+1.54%) |
Feb 10, 2011 | 37.38 | 37.88 | 37.24 | 37.77 | 498,270 | +0.25(+0.68%) |
Feb 09, 2011 | 37.48 | 37.73 | 37.34 | 37.52 | 570,674 | +0.02(+0.05%) |
Feb 08, 2011 | 37.62 | 37.84 | 37.47 | 37.50 | 340,842 | -0.03(-0.09%) |
Feb 07, 2011 | 37.26 | 37.77 | 37.02 | 37.53 | 358,724 | +0.32(+0.87%) |
Feb 04, 2011 | 37.00 | 37.34 | 36.66 | 37.21 | 325,624 | +0.30(+0.80%) |
Feb 03, 2011 | 36.23 | 37.05 | 36.23 | 36.91 | 424,880 | +0.60(+1.67%) |
Feb 02, 2011 | 36.12 | 36.53 | 35.96 | 36.31 | 324,600 | +0.04(+0.11%) |