Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.41 | 38.57 | 38.20 | 38.39 | 80,981 | -0.01(-0.03%) |
Apr 28, 2011 | 38.06 | 38.71 | 38.06 | 38.40 | 75,634 | +0.17(+0.44%) |
Apr 27, 2011 | 37.54 | 38.25 | 37.10 | 38.23 | 104,724 | +0.70(+1.87%) |
Apr 26, 2011 | 38.00 | 38.67 | 37.31 | 37.53 | 320,897 | +0.76(+2.07%) |
Apr 25, 2011 | 36.40 | 36.96 | 36.14 | 36.77 | 70,250 | +0.05(+0.14%) |
Apr 21, 2011 | 36.59 | 37.00 | 36.24 | 36.72 | 66,807 | +0.27(+0.74%) |
Apr 20, 2011 | 34.79 | 36.52 | 34.79 | 36.45 | 194,088 | +2.20(+6.42%) |
Apr 19, 2011 | 35.62 | 35.85 | 34.08 | 34.25 | 541,317 | -1.38(-3.87%) |
Apr 18, 2011 | 36.16 | 36.44 | 35.29 | 35.63 | 121,783 | -0.95(-2.60%) |
Apr 15, 2011 | 36.01 | 36.70 | 35.90 | 36.58 | 69,467 | +0.43(+1.19%) |
Apr 14, 2011 | 35.84 | 36.33 | 35.80 | 36.15 | 60,822 | +0.05(+0.14%) |
Apr 13, 2011 | 36.73 | 36.83 | 35.75 | 36.10 | 114,057 | -0.41(-1.12%) |
Apr 12, 2011 | 36.53 | 36.96 | 36.10 | 36.51 | 57,304 | -0.28(-0.76%) |
Apr 11, 2011 | 37.88 | 38.52 | 36.38 | 36.79 | 131,618 | -1.16(-3.06%) |
Apr 08, 2011 | 39.22 | 39.22 | 37.05 | 37.95 | 159,741 | -1.04(-2.67%) |
Apr 07, 2011 | 39.19 | 39.46 | 38.81 | 38.99 | 57,926 | -0.15(-0.38%) |
Apr 06, 2011 | 39.09 | 39.40 | 38.87 | 39.14 | 50,727 | +0.21(+0.54%) |
Apr 05, 2011 | 38.50 | 39.48 | 38.33 | 38.93 | 111,922 | +0.46(+1.20%) |
Apr 04, 2011 | 38.22 | 38.49 | 37.98 | 38.47 | 52,166 | +0.39(+1.02%) |
Apr 01, 2011 | 37.67 | 38.23 | 37.28 | 38.08 | 56,458 | +0.55(+1.47%) |
Mar 31, 2011 | 36.63 | 37.63 | 36.40 | 37.53 | 69,336 | +0.92(+2.51%) |
Mar 30, 2011 | 36.61 | 37.34 | 36.19 | 36.61 | 93,218 | +0.02(+0.05%) |
Mar 29, 2011 | 36.24 | 36.60 | 35.86 | 36.59 | 64,794 | +0.22(+0.60%) |
Mar 28, 2011 | 36.63 | 37.02 | 36.01 | 36.37 | 100,046 | -1.05(-2.81%) |
Mar 25, 2011 | 37.22 | 38.05 | 37.22 | 37.42 | 73,439 | +0.22(+0.59%) |
Mar 24, 2011 | 37.20 | 37.49 | 36.51 | 37.20 | 46,133 | +0.17(+0.46%) |
Mar 23, 2011 | 36.95 | 37.37 | 36.58 | 37.03 | 84,805 | -0.05(-0.13%) |
Mar 22, 2011 | 36.63 | 37.22 | 36.40 | 37.08 | 37,241 | +0.30(+0.82%) |
Mar 21, 2011 | 37.13 | 37.18 | 36.54 | 36.78 | 59,708 | +0.42(+1.16%) |
Mar 18, 2011 | 36.00 | 36.36 | 35.60 | 36.36 | 167,908 | +0.40(+1.11%) |
Mar 17, 2011 | 37.03 | 37.36 | 35.64 | 35.96 | 164,118 | -0.72(-1.96%) |
Mar 16, 2011 | 37.85 | 38.27 | 36.64 | 36.68 | 186,370 | -1.35(-3.55%) |
Mar 15, 2011 | 37.97 | 38.35 | 37.31 | 38.03 | 162,267 | +1.00(+2.70%) |
Mar 14, 2011 | 37.09 | 37.67 | 36.49 | 37.03 | 105,263 | -0.51(-1.36%) |
Mar 11, 2011 | 37.51 | 37.97 | 37.03 | 37.54 | 83,775 | -0.19(-0.50%) |
Mar 10, 2011 | 37.81 | 38.09 | 37.45 | 37.73 | 137,500 | -0.51(-1.33%) |
Mar 09, 2011 | 38.12 | 38.56 | 37.82 | 38.24 | 84,443 | +0.12(+0.31%) |
Mar 08, 2011 | 38.42 | 38.99 | 38.03 | 38.12 | 107,826 | -0.28(-0.73%) |
Mar 07, 2011 | 39.09 | 39.09 | 38.09 | 38.40 | 136,159 | -0.54(-1.39%) |
Mar 04, 2011 | 38.54 | 38.94 | 38.43 | 38.94 | 100,665 | +0.37(+0.96%) |
Mar 03, 2011 | 37.83 | 39.09 | 37.83 | 38.57 | 91,704 | +0.84(+2.23%) |
Mar 02, 2011 | 37.48 | 37.88 | 37.16 | 37.73 | 85,307 | +0.06(+0.16%) |
Mar 01, 2011 | 37.57 | 38.09 | 37.13 | 37.67 | 124,926 | +0.05(+0.13%) |
Feb 28, 2011 | 37.95 | 38.38 | 37.24 | 37.62 | 81,855 | -0.26(-0.69%) |
Feb 25, 2011 | 37.26 | 38.02 | 37.03 | 37.88 | 87,768 | +0.57(+1.53%) |
Feb 24, 2011 | 38.76 | 38.76 | 37.03 | 37.31 | 153,323 | -1.45(-3.74%) |
Feb 23, 2011 | 39.17 | 39.88 | 38.72 | 38.76 | 124,265 | -0.52(-1.32%) |
Feb 22, 2011 | 38.96 | 39.56 | 38.96 | 39.28 | 88,127 | -0.13(-0.33%) |
Feb 18, 2011 | 39.58 | 39.78 | 39.31 | 39.41 | 47,108 | +0.06(+0.15%) |
Feb 17, 2011 | 39.37 | 39.73 | 39.29 | 39.35 | 49,059 | -0.15(-0.38%) |
Feb 16, 2011 | 39.85 | 39.85 | 38.99 | 39.50 | 57,411 | -0.13(-0.33%) |
Feb 15, 2011 | 38.44 | 39.99 | 38.42 | 39.63 | 181,692 | +1.03(+2.67%) |
Feb 14, 2011 | 38.59 | 38.65 | 38.21 | 38.60 | 39,628 | -0.04(-0.10%) |
Feb 11, 2011 | 37.94 | 38.85 | 37.94 | 38.64 | 74,430 | +0.49(+1.28%) |
Feb 10, 2011 | 37.69 | 38.39 | 37.69 | 38.15 | 47,680 | +0.23(+0.61%) |
Feb 09, 2011 | 38.08 | 38.50 | 37.75 | 37.92 | 64,030 | -0.28(-0.73%) |
Feb 08, 2011 | 38.32 | 38.58 | 38.05 | 38.20 | 55,179 | -0.33(-0.86%) |
Feb 07, 2011 | 38.05 | 39.10 | 38.05 | 38.53 | 43,287 | +0.58(+1.53%) |
Feb 04, 2011 | 38.40 | 38.40 | 37.42 | 37.95 | 115,764 | -0.54(-1.40%) |
Feb 03, 2011 | 38.22 | 38.97 | 38.10 | 38.49 | 62,418 | +0.10(+0.26%) |
Feb 02, 2011 | 38.32 | 39.48 | 38.22 | 38.39 | 80,674 | -0.14(-0.36%) |