Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.20 | 43.49 | 43.05 | 43.24 | 110,400 | +0.07(+0.17%) |
Apr 28, 2011 | 42.94 | 43.34 | 42.84 | 43.17 | 141,705 | +0.19(+0.44%) |
Apr 27, 2011 | 42.75 | 43.00 | 42.34 | 42.98 | 216,028 | +0.24(+0.56%) |
Apr 26, 2011 | 42.35 | 42.94 | 42.27 | 42.74 | 251,122 | +0.59(+1.41%) |
Apr 25, 2011 | 42.20 | 42.29 | 41.86 | 42.14 | 187,203 | -0.06(-0.14%) |
Apr 21, 2011 | 41.90 | 42.32 | 41.72 | 42.20 | 143,177 | +0.30(+0.73%) |
Apr 20, 2011 | 41.90 | 42.09 | 41.63 | 41.90 | 170,622 | +0.68(+1.65%) |
Apr 19, 2011 | 40.80 | 41.22 | 40.50 | 41.22 | 139,586 | +0.48(+1.17%) |
Apr 18, 2011 | 40.86 | 40.92 | 40.13 | 40.74 | 218,966 | -0.53(-1.27%) |
Apr 15, 2011 | 40.82 | 41.31 | 40.67 | 41.26 | 92,768 | +0.46(+1.13%) |
Apr 14, 2011 | 40.48 | 40.96 | 40.38 | 40.80 | 79,053 | +0.04(+0.10%) |
Apr 13, 2011 | 40.94 | 41.03 | 40.40 | 40.76 | 107,975 | +0.20(+0.49%) |
Apr 12, 2011 | 40.82 | 41.01 | 40.43 | 40.57 | 117,106 | -0.55(-1.34%) |
Apr 11, 2011 | 41.52 | 41.52 | 40.90 | 41.12 | 75,943 | -0.25(-0.62%) |
Apr 08, 2011 | 42.03 | 42.14 | 41.18 | 41.37 | 134,099 | -0.48(-1.14%) |
Apr 07, 2011 | 42.28 | 42.38 | 41.81 | 41.85 | 120,702 | -0.49(-1.16%) |
Apr 06, 2011 | 42.55 | 42.61 | 42.00 | 42.34 | 119,464 | -0.02(-0.04%) |
Apr 05, 2011 | 41.90 | 42.54 | 41.77 | 42.36 | 164,762 | +0.34(+0.82%) |
Apr 04, 2011 | 41.85 | 42.07 | 41.65 | 42.01 | 139,236 | +0.30(+0.71%) |
Apr 01, 2011 | 41.41 | 41.99 | 41.08 | 41.72 | 159,246 | +0.53(+1.30%) |
Mar 31, 2011 | 40.73 | 41.23 | 40.73 | 41.18 | 279,530 | +0.42(+1.03%) |
Mar 30, 2011 | 40.82 | 40.82 | 40.76 | 40.76 | 122,128 | +0.66(+1.64%) |
Mar 29, 2011 | 40.09 | 40.29 | 39.86 | 40.11 | 182,831 | -0.07(-0.16%) |
Mar 28, 2011 | 40.38 | 40.53 | 40.11 | 40.17 | 131,162 | -0.06(-0.14%) |
Mar 25, 2011 | 40.49 | 40.87 | 40.20 | 40.23 | 162,268 | -0.13(-0.33%) |
Mar 24, 2011 | 40.38 | 40.48 | 40.10 | 40.36 | 119,980 | +0.12(+0.31%) |
Mar 23, 2011 | 40.16 | 40.42 | 39.84 | 40.24 | 145,587 | +0.06(+0.14%) |
Mar 22, 2011 | 40.23 | 40.39 | 39.93 | 40.18 | 74,661 | -0.07(-0.16%) |
Mar 21, 2011 | 40.16 | 40.33 | 40.09 | 40.25 | 175,023 | +0.81(+2.06%) |
Mar 18, 2011 | 39.32 | 39.70 | 39.19 | 39.43 | 267,477 | +0.48(+1.24%) |
Mar 17, 2011 | 39.35 | 39.41 | 38.88 | 38.95 | 196,387 | +0.07(+0.19%) |
Mar 16, 2011 | 39.09 | 39.42 | 38.66 | 38.87 | 245,924 | -0.30(-0.75%) |
Mar 15, 2011 | 39.12 | 39.49 | 39.09 | 39.17 | 251,059 | -0.59(-1.49%) |
Mar 14, 2011 | 39.22 | 39.89 | 39.22 | 39.76 | 205,383 | +0.21(+0.54%) |
Mar 11, 2011 | 39.24 | 39.73 | 39.13 | 39.55 | 163,329 | +0.09(+0.23%) |
Mar 10, 2011 | 40.03 | 40.17 | 39.38 | 39.46 | 180,536 | -1.04(-2.56%) |
Mar 09, 2011 | 40.71 | 40.80 | 40.20 | 40.49 | 185,736 | -0.36(-0.88%) |
Mar 08, 2011 | 39.28 | 40.88 | 39.28 | 40.85 | 481,594 | +1.61(+4.10%) |
Mar 07, 2011 | 39.51 | 39.70 | 38.90 | 39.24 | 160,864 | -0.14(-0.35%) |
Mar 04, 2011 | 39.87 | 40.15 | 39.01 | 39.38 | 202,563 | -0.56(-1.40%) |
Mar 03, 2011 | 39.24 | 40.07 | 39.24 | 39.94 | 321,874 | +0.98(+2.51%) |
Mar 02, 2011 | 38.99 | 39.23 | 38.82 | 38.96 | 139,344 | -0.02(-0.06%) |
Mar 01, 2011 | 39.61 | 39.75 | 38.80 | 38.99 | 254,271 | -0.58(-1.47%) |
Feb 28, 2011 | 39.61 | 39.89 | 39.45 | 39.57 | 273,799 | +0.11(+0.27%) |
Feb 25, 2011 | 39.15 | 39.47 | 38.93 | 39.47 | 172,670 | +0.48(+1.24%) |
Feb 24, 2011 | 39.36 | 39.46 | 38.57 | 38.98 | 269,743 | -0.29(-0.73%) |
Feb 23, 2011 | 39.66 | 39.88 | 38.69 | 39.27 | 260,727 | -0.57(-1.42%) |
Feb 22, 2011 | 40.12 | 40.53 | 39.71 | 39.84 | 240,287 | -0.82(-2.02%) |
Feb 18, 2011 | 40.69 | 40.76 | 40.36 | 40.66 | 195,220 | -0.02(-0.04%) |
Feb 17, 2011 | 40.32 | 40.71 | 40.21 | 40.67 | 142,263 | +0.26(+0.65%) |
Feb 16, 2011 | 40.48 | 40.81 | 40.22 | 40.41 | 166,509 | -0.01(-0.02%) |
Feb 15, 2011 | 40.22 | 40.58 | 40.17 | 40.42 | 314,603 | -0.03(-0.08%) |
Feb 14, 2011 | 40.85 | 40.99 | 40.20 | 40.45 | 461,213 | -0.20(-0.49%) |
Feb 11, 2011 | 40.57 | 41.13 | 39.87 | 40.65 | 173,556 | -0.12(-0.30%) |
Feb 10, 2011 | 40.57 | 41.07 | 40.35 | 40.77 | 151,044 | +0.12(+0.28%) |
Feb 09, 2011 | 40.78 | 40.99 | 40.46 | 40.66 | 128,403 | -0.27(-0.66%) |
Feb 08, 2011 | 40.65 | 40.96 | 40.58 | 40.93 | 173,171 | +0.31(+0.77%) |
Feb 07, 2011 | 40.10 | 40.65 | 40.10 | 40.62 | 254,925 | +0.69(+1.73%) |
Feb 04, 2011 | 39.78 | 40.00 | 39.68 | 39.93 | 152,717 | +0.16(+0.41%) |
Feb 03, 2011 | 39.83 | 39.96 | 39.47 | 39.76 | 127,422 | -0.16(-0.41%) |
Feb 02, 2011 | 39.87 | 40.07 | 39.82 | 39.93 | 118,664 | -0.07(-0.19%) |