Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.25 | 41.47 | 40.62 | 41.18 | 38,105 | +0.17(+0.42%) |
Apr 28, 2011 | 40.62 | 41.07 | 40.16 | 41.01 | 412,970 | +0.54(+1.34%) |
Apr 27, 2011 | 40.48 | 40.67 | 39.58 | 40.46 | 98,961 | -0.04(-0.10%) |
Apr 26, 2011 | 41.01 | 41.01 | 40.03 | 40.51 | 141,287 | -0.13(-0.33%) |
Apr 25, 2011 | 40.76 | 40.95 | 40.57 | 40.64 | 82,100 | +0.08(+0.21%) |
Apr 21, 2011 | 40.97 | 41.08 | 40.50 | 40.56 | 38,197 | -0.01(-0.03%) |
Apr 20, 2011 | 40.37 | 41.07 | 40.22 | 40.57 | 85,328 | +0.84(+2.10%) |
Apr 19, 2011 | 39.50 | 39.82 | 39.19 | 39.73 | 70,396 | +0.47(+1.19%) |
Apr 18, 2011 | 39.22 | 39.56 | 38.69 | 39.27 | 110,857 | -0.49(-1.24%) |
Apr 15, 2011 | 39.50 | 39.84 | 39.05 | 39.76 | 69,557 | +0.19(+0.48%) |
Apr 14, 2011 | 39.39 | 39.82 | 39.20 | 39.57 | 143,781 | +0.10(+0.25%) |
Apr 13, 2011 | 40.36 | 40.37 | 39.16 | 39.48 | 130,961 | -0.44(-1.10%) |
Apr 12, 2011 | 40.13 | 40.59 | 39.66 | 39.91 | 115,220 | -0.49(-1.21%) |
Apr 11, 2011 | 39.59 | 40.45 | 38.67 | 40.40 | 287,401 | +0.70(+1.75%) |
Apr 08, 2011 | 39.85 | 39.86 | 39.59 | 39.71 | 294,572 | -0.10(-0.26%) |
Apr 07, 2011 | 40.37 | 40.61 | 39.75 | 39.81 | 155,525 | -0.50(-1.24%) |
Apr 06, 2011 | 41.22 | 41.22 | 40.28 | 40.31 | 75,044 | -0.42(-1.04%) |
Apr 05, 2011 | 41.01 | 41.01 | 40.14 | 40.74 | 110,123 | -0.24(-0.58%) |
Apr 04, 2011 | 41.44 | 41.44 | 40.88 | 40.97 | 90,721 | -0.24(-0.57%) |
Apr 01, 2011 | 41.47 | 41.49 | 40.81 | 41.21 | 54,499 | +0.30(+0.73%) |
Mar 31, 2011 | 40.76 | 41.09 | 40.69 | 40.91 | 71,991 | +0.28(+0.69%) |
Mar 30, 2011 | 39.91 | 40.68 | 39.91 | 40.63 | 87,845 | +1.15(+2.91%) |
Mar 29, 2011 | 39.53 | 39.89 | 39.11 | 39.48 | 94,783 | +0.15(+0.37%) |
Mar 28, 2011 | 39.37 | 39.37 | 38.89 | 39.34 | 52,909 | +0.15(+0.37%) |
Mar 25, 2011 | 39.46 | 39.72 | 39.14 | 39.19 | 39,644 | -0.03(-0.07%) |
Mar 24, 2011 | 39.30 | 39.35 | 39.04 | 39.22 | 48,700 | +0.37(+0.95%) |
Mar 23, 2011 | 39.17 | 39.50 | 38.82 | 38.85 | 110,864 | -0.34(-0.87%) |
Mar 22, 2011 | 40.18 | 40.29 | 39.06 | 39.19 | 120,554 | -0.80(-2.00%) |
Mar 21, 2011 | 39.63 | 40.19 | 39.62 | 39.99 | 47,170 | +1.20(+3.09%) |
Mar 18, 2011 | 39.19 | 39.19 | 38.43 | 38.79 | 58,661 | +0.39(+1.02%) |
Mar 17, 2011 | 39.29 | 39.29 | 38.38 | 38.40 | 119,445 | +0.05(+0.13%) |
Mar 16, 2011 | 39.14 | 39.25 | 37.94 | 38.36 | 159,532 | -0.77(-1.97%) |
Mar 15, 2011 | 38.81 | 39.34 | 38.81 | 39.13 | 174,630 | -0.06(-0.14%) |
Mar 14, 2011 | 39.22 | 39.34 | 38.45 | 39.18 | 164,116 | -0.24(-0.62%) |
Mar 11, 2011 | 38.74 | 39.46 | 38.09 | 39.43 | 293,333 | +0.45(+1.14%) |
Mar 10, 2011 | 38.84 | 39.24 | 38.40 | 38.98 | 95,447 | -0.42(-1.06%) |
Mar 09, 2011 | 38.62 | 39.58 | 38.48 | 39.40 | 285,945 | +0.54(+1.38%) |
Mar 08, 2011 | 38.11 | 38.91 | 37.64 | 38.86 | 153,436 | +0.60(+1.56%) |
Mar 07, 2011 | 38.66 | 38.75 | 37.96 | 38.27 | 93,980 | -0.16(-0.42%) |
Mar 04, 2011 | 38.86 | 39.00 | 37.81 | 38.43 | 254,712 | -0.22(-0.58%) |
Mar 03, 2011 | 37.45 | 38.68 | 37.21 | 38.65 | 176,404 | +1.55(+4.18%) |
Mar 02, 2011 | 37.95 | 38.28 | 36.85 | 37.10 | 394,814 | -1.07(-2.79%) |
Mar 01, 2011 | 38.23 | 38.81 | 37.63 | 38.16 | 329,625 | +0.10(+0.26%) |
Feb 28, 2011 | 37.87 | 38.85 | 37.41 | 38.06 | 196,939 | +0.51(+1.35%) |
Feb 25, 2011 | 37.43 | 38.36 | 37.33 | 37.56 | 191,186 | +0.52(+1.39%) |
Feb 24, 2011 | 36.78 | 37.80 | 36.69 | 37.04 | 186,116 | +0.07(+0.19%) |
Feb 23, 2011 | 36.11 | 37.26 | 36.00 | 36.97 | 215,676 | +0.75(+2.08%) |
Feb 22, 2011 | 36.85 | 37.39 | 35.81 | 36.22 | 166,495 | -1.60(-4.23%) |
Feb 18, 2011 | 37.77 | 38.24 | 37.15 | 37.82 | 132,125 | -0.06(-0.17%) |
Feb 17, 2011 | 38.04 | 38.49 | 36.92 | 37.88 | 307,178 | -0.14(-0.37%) |
Feb 16, 2011 | 38.44 | 38.91 | 37.88 | 38.02 | 180,245 | -0.11(-0.29%) |
Feb 15, 2011 | 38.20 | 38.38 | 37.59 | 38.13 | 133,455 | -0.07(-0.18%) |
Feb 14, 2011 | 38.33 | 38.59 | 38.01 | 38.20 | 117,030 | -0.26(-0.67%) |
Feb 11, 2011 | 37.56 | 39.07 | 37.31 | 38.46 | 186,884 | +0.82(+2.18%) |
Feb 10, 2011 | 37.73 | 37.97 | 37.19 | 37.64 | 179,596 | -0.09(-0.24%) |
Feb 09, 2011 | 36.81 | 37.78 | 36.81 | 37.73 | 122,862 | +0.68(+1.84%) |
Feb 08, 2011 | 37.35 | 37.54 | 36.51 | 37.05 | 221,698 | -0.52(-1.39%) |
Feb 07, 2011 | 37.49 | 37.67 | 37.29 | 37.57 | 50,306 | +0.14(+0.37%) |
Feb 04, 2011 | 37.85 | 37.85 | 37.19 | 37.43 | 43,511 | -0.31(-0.83%) |
Feb 03, 2011 | 37.85 | 38.15 | 37.54 | 37.74 | 66,510 | -0.01(-0.04%) |
Feb 02, 2011 | 37.57 | 37.94 | 37.33 | 37.76 | 41,642 | +0.17(+0.44%) |