Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.45 | 39.61 | 39.20 | 39.54 | 722,471 | +0.02(+0.04%) |
Apr 28, 2011 | 39.14 | 39.67 | 39.14 | 39.53 | 735,566 | +0.43(+1.11%) |
Apr 27, 2011 | 39.22 | 39.41 | 38.81 | 39.09 | 1,025,555 | +0.00(+0.00%) |
Apr 26, 2011 | 38.95 | 39.32 | 38.83 | 39.09 | 787,350 | +0.32(+0.84%) |
Apr 25, 2011 | 38.06 | 38.82 | 38.01 | 38.77 | 906,458 | +1.02(+2.70%) |
Apr 21, 2011 | 37.97 | 37.97 | 37.37 | 37.75 | 633,729 | +0.02(+0.04%) |
Apr 20, 2011 | 35.88 | 38.14 | 35.88 | 37.73 | 2,821,794 | +2.60(+7.40%) |
Apr 19, 2011 | 36.06 | 36.09 | 35.08 | 35.13 | 1,196,146 | -0.90(-2.50%) |
Apr 18, 2011 | 36.33 | 36.43 | 35.69 | 36.03 | 980,673 | -0.48(-1.32%) |
Apr 15, 2011 | 36.51 | 37.40 | 36.41 | 36.52 | 1,144,135 | +0.10(+0.28%) |
Apr 14, 2011 | 39.35 | 39.35 | 36.22 | 36.41 | 3,183,086 | -2.98(-7.56%) |
Apr 13, 2011 | 39.89 | 39.95 | 39.23 | 39.39 | 654,198 | -0.32(-0.80%) |
Apr 12, 2011 | 39.95 | 40.07 | 39.29 | 39.71 | 617,557 | -0.38(-0.95%) |
Apr 11, 2011 | 40.46 | 40.75 | 40.05 | 40.09 | 723,081 | -0.23(-0.57%) |
Apr 08, 2011 | 40.55 | 40.65 | 40.05 | 40.32 | 848,854 | +0.04(+0.10%) |
Apr 07, 2011 | 39.04 | 40.47 | 39.04 | 40.28 | 1,292,631 | +1.26(+3.24%) |
Apr 06, 2011 | 37.91 | 39.11 | 37.80 | 39.01 | 1,082,271 | +1.18(+3.11%) |
Apr 05, 2011 | 37.89 | 38.18 | 37.60 | 37.84 | 652,553 | -0.07(-0.19%) |
Apr 04, 2011 | 38.03 | 38.25 | 37.65 | 37.91 | 535,154 | -0.21(-0.54%) |
Apr 01, 2011 | 38.87 | 38.94 | 37.92 | 38.11 | 1,135,296 | -0.76(-1.95%) |
Mar 31, 2011 | 38.71 | 39.43 | 38.62 | 38.87 | 811,548 | +0.17(+0.43%) |
Mar 30, 2011 | 39.23 | 39.35 | 38.64 | 38.70 | 734,414 | -0.20(-0.51%) |
Mar 29, 2011 | 38.39 | 39.00 | 38.24 | 38.90 | 694,746 | +0.55(+1.42%) |
Mar 28, 2011 | 38.09 | 39.03 | 38.09 | 38.36 | 692,769 | +0.36(+0.96%) |
Mar 25, 2011 | 38.69 | 38.88 | 37.91 | 37.99 | 898,545 | -0.64(-1.66%) |
Mar 24, 2011 | 38.10 | 38.64 | 37.84 | 38.63 | 530,387 | +0.65(+1.71%) |
Mar 23, 2011 | 37.61 | 38.07 | 36.97 | 37.99 | 664,043 | +0.43(+1.14%) |
Mar 22, 2011 | 38.44 | 38.49 | 37.45 | 37.56 | 635,743 | -0.86(-2.24%) |
Mar 21, 2011 | 38.18 | 38.44 | 38.10 | 38.42 | 462,667 | +0.48(+1.27%) |
Mar 18, 2011 | 38.10 | 38.40 | 37.53 | 37.94 | 919,926 | +0.23(+0.61%) |
Mar 17, 2011 | 39.28 | 39.28 | 37.58 | 37.71 | 1,407,978 | -0.86(-2.23%) |
Mar 16, 2011 | 39.60 | 40.02 | 38.35 | 38.57 | 749,046 | -0.90(-2.28%) |
Mar 15, 2011 | 39.26 | 39.74 | 39.19 | 39.47 | 976,199 | -0.21(-0.54%) |
Mar 14, 2011 | 40.08 | 40.76 | 39.62 | 39.68 | 711,975 | -0.47(-1.16%) |
Mar 11, 2011 | 39.53 | 40.31 | 39.50 | 40.15 | 669,675 | +0.55(+1.40%) |
Mar 10, 2011 | 39.89 | 39.99 | 39.23 | 39.60 | 568,231 | -0.86(-2.13%) |
Mar 09, 2011 | 40.60 | 40.89 | 40.13 | 40.46 | 547,521 | -0.15(-0.37%) |
Mar 08, 2011 | 39.53 | 40.99 | 39.27 | 40.61 | 962,760 | +1.11(+2.82%) |
Mar 07, 2011 | 40.82 | 40.94 | 39.11 | 39.49 | 1,031,244 | -1.02(-2.52%) |
Mar 04, 2011 | 40.44 | 40.76 | 40.20 | 40.51 | 1,100,396 | +0.10(+0.25%) |
Mar 03, 2011 | 39.80 | 40.60 | 39.75 | 40.41 | 1,276,986 | +0.97(+2.46%) |
Mar 02, 2011 | 39.11 | 39.88 | 39.07 | 39.44 | 1,315,968 | +0.40(+1.03%) |
Mar 01, 2011 | 40.05 | 40.15 | 39.02 | 39.04 | 1,593,455 | -0.91(-2.27%) |
Feb 28, 2011 | 40.73 | 41.28 | 39.90 | 39.94 | 1,228,705 | -0.57(-1.40%) |
Feb 25, 2011 | 40.56 | 40.68 | 40.09 | 40.51 | 725,794 | +0.13(+0.33%) |
Feb 24, 2011 | 40.27 | 40.58 | 39.82 | 40.38 | 1,229,985 | -0.01(-0.02%) |
Feb 23, 2011 | 40.44 | 40.75 | 40.23 | 40.39 | 2,679,508 | -0.19(-0.47%) |
Feb 22, 2011 | 40.80 | 40.99 | 39.96 | 40.58 | 1,725,441 | -0.44(-1.08%) |
Feb 18, 2011 | 40.87 | 41.06 | 40.64 | 41.02 | 1,411,757 | +0.35(+0.85%) |
Feb 17, 2011 | 40.48 | 41.23 | 40.23 | 40.67 | 1,548,445 | +0.16(+0.39%) |
Feb 16, 2011 | 40.77 | 40.79 | 39.94 | 40.51 | 1,340,148 | -0.16(-0.39%) |
Feb 15, 2011 | 41.34 | 41.34 | 40.37 | 40.67 | 1,495,883 | -0.97(-2.33%) |
Feb 14, 2011 | 42.57 | 42.69 | 41.39 | 41.64 | 1,042,962 | -0.85(-2.01%) |
Feb 11, 2011 | 42.24 | 42.57 | 42.13 | 42.50 | 898,122 | +0.05(+0.11%) |
Feb 10, 2011 | 42.81 | 42.85 | 42.20 | 42.45 | 1,314,219 | -0.61(-1.41%) |
Feb 09, 2011 | 43.29 | 43.40 | 42.57 | 43.06 | 1,336,513 | -0.33(-0.76%) |
Feb 08, 2011 | 43.40 | 43.86 | 43.17 | 43.39 | 992,433 | -0.15(-0.34%) |
Feb 07, 2011 | 44.79 | 45.32 | 43.37 | 43.54 | 2,065,977 | -1.14(-2.55%) |
Feb 04, 2011 | 45.19 | 45.50 | 42.73 | 44.68 | 4,842,402 | -3.95(-8.12%) |
Feb 03, 2011 | 47.59 | 48.72 | 47.23 | 48.62 | 1,122,493 | +1.03(+2.16%) |
Feb 02, 2011 | 47.50 | 48.46 | 47.42 | 47.60 | 663,345 | -0.01(-0.02%) |