Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.25 | 40.44 | 40.08 | 40.28 | 396,884 | +0.04(+0.10%) |
Apr 28, 2011 | 40.36 | 40.55 | 40.04 | 40.24 | 531,529 | -0.22(-0.54%) |
Apr 27, 2011 | 40.73 | 40.76 | 40.03 | 40.46 | 916,823 | -0.63(-1.54%) |
Apr 26, 2011 | 40.70 | 41.20 | 40.59 | 41.09 | 617,534 | +0.54(+1.34%) |
Apr 25, 2011 | 40.63 | 40.66 | 40.53 | 40.55 | 488,841 | +0.07(+0.17%) |
Apr 21, 2011 | 40.68 | 40.68 | 40.24 | 40.48 | 332,641 | -0.02(-0.05%) |
Apr 20, 2011 | 40.46 | 40.56 | 40.21 | 40.50 | 452,356 | +0.44(+1.10%) |
Apr 19, 2011 | 40.49 | 40.90 | 40.03 | 40.06 | 447,937 | -0.27(-0.66%) |
Apr 18, 2011 | 40.46 | 40.78 | 40.19 | 40.32 | 624,847 | -0.47(-1.15%) |
Apr 15, 2011 | 40.74 | 40.97 | 40.59 | 40.79 | 441,306 | +0.10(+0.23%) |
Apr 14, 2011 | 40.43 | 40.74 | 40.25 | 40.70 | 406,792 | +0.18(+0.44%) |
Apr 13, 2011 | 40.89 | 40.97 | 40.43 | 40.52 | 483,077 | -0.20(-0.48%) |
Apr 12, 2011 | 40.61 | 40.95 | 40.61 | 40.72 | 336,351 | -0.07(-0.17%) |
Apr 11, 2011 | 40.64 | 40.92 | 40.55 | 40.78 | 349,918 | +0.22(+0.54%) |
Apr 08, 2011 | 40.76 | 40.91 | 40.44 | 40.57 | 458,695 | -0.05(-0.13%) |
Apr 07, 2011 | 40.92 | 40.98 | 40.44 | 40.62 | 407,002 | -0.29(-0.70%) |
Apr 06, 2011 | 40.44 | 40.92 | 40.31 | 40.91 | 330,111 | +0.64(+1.59%) |
Apr 05, 2011 | 40.65 | 40.78 | 40.24 | 40.27 | 555,290 | -0.39(-0.95%) |
Apr 04, 2011 | 40.64 | 40.76 | 40.48 | 40.65 | 260,644 | +0.00(+0.00%) |
Apr 01, 2011 | 40.38 | 40.69 | 40.17 | 40.65 | 407,508 | +0.52(+1.30%) |
Mar 31, 2011 | 39.67 | 40.27 | 39.63 | 40.13 | 456,390 | +0.35(+0.89%) |
Mar 30, 2011 | 39.70 | 39.85 | 39.42 | 39.78 | 291,907 | +0.43(+1.09%) |
Mar 29, 2011 | 39.29 | 39.49 | 39.16 | 39.35 | 261,553 | +0.08(+0.21%) |
Mar 28, 2011 | 39.53 | 39.68 | 39.22 | 39.27 | 447,812 | -0.14(-0.36%) |
Mar 25, 2011 | 39.12 | 39.75 | 38.99 | 39.41 | 352,514 | +0.38(+0.98%) |
Mar 24, 2011 | 39.15 | 39.19 | 38.72 | 39.03 | 291,493 | +0.03(+0.09%) |
Mar 23, 2011 | 39.29 | 39.34 | 38.68 | 39.00 | 263,965 | -0.32(-0.81%) |
Mar 22, 2011 | 39.89 | 39.89 | 39.29 | 39.32 | 365,356 | -0.37(-0.93%) |
Mar 21, 2011 | 39.57 | 39.70 | 39.55 | 39.68 | 272,431 | +0.26(+0.66%) |
Mar 18, 2011 | 39.64 | 39.69 | 39.30 | 39.42 | 393,410 | +0.22(+0.57%) |
Mar 17, 2011 | 39.49 | 39.49 | 38.81 | 39.20 | 359,114 | +0.12(+0.30%) |
Mar 16, 2011 | 39.21 | 39.49 | 39.02 | 39.08 | 708,912 | -0.20(-0.50%) |
Mar 15, 2011 | 39.26 | 39.63 | 39.22 | 39.28 | 609,010 | -0.13(-0.33%) |
Mar 14, 2011 | 39.29 | 39.49 | 38.83 | 39.41 | 421,312 | -0.03(-0.09%) |
Mar 11, 2011 | 39.32 | 39.59 | 39.04 | 39.44 | 314,343 | +0.19(+0.49%) |
Mar 10, 2011 | 39.82 | 39.82 | 39.22 | 39.25 | 463,691 | -0.85(-2.12%) |
Mar 09, 2011 | 40.24 | 40.33 | 39.91 | 40.10 | 242,255 | -0.22(-0.56%) |
Mar 08, 2011 | 39.42 | 40.40 | 39.42 | 40.33 | 338,020 | +0.86(+2.19%) |
Mar 07, 2011 | 39.59 | 39.93 | 39.25 | 39.46 | 424,528 | -0.10(-0.24%) |
Mar 04, 2011 | 39.76 | 39.93 | 39.27 | 39.56 | 619,317 | -0.24(-0.61%) |
Mar 03, 2011 | 39.76 | 40.23 | 39.70 | 39.80 | 518,354 | +0.33(+0.84%) |
Mar 02, 2011 | 39.57 | 39.81 | 39.39 | 39.47 | 328,558 | -0.09(-0.22%) |
Mar 01, 2011 | 39.91 | 39.95 | 39.51 | 39.56 | 591,317 | -0.26(-0.65%) |
Feb 28, 2011 | 40.59 | 40.59 | 39.81 | 39.82 | 516,588 | -0.56(-1.40%) |
Feb 25, 2011 | 39.42 | 40.39 | 39.42 | 40.38 | 537,495 | +1.16(+2.95%) |
Feb 24, 2011 | 39.61 | 39.89 | 39.18 | 39.23 | 806,080 | -0.36(-0.90%) |
Feb 23, 2011 | 40.19 | 40.37 | 39.58 | 39.58 | 640,611 | -0.57(-1.41%) |
Feb 22, 2011 | 40.52 | 40.55 | 40.00 | 40.15 | 392,332 | -0.61(-1.49%) |
Feb 18, 2011 | 40.33 | 40.77 | 40.09 | 40.76 | 436,343 | +0.54(+1.34%) |
Feb 17, 2011 | 40.25 | 40.35 | 40.06 | 40.22 | 264,081 | -0.11(-0.28%) |
Feb 16, 2011 | 40.10 | 40.50 | 40.10 | 40.33 | 445,940 | +0.40(+1.00%) |
Feb 15, 2011 | 40.05 | 40.26 | 39.89 | 39.94 | 328,793 | -0.16(-0.40%) |
Feb 14, 2011 | 40.22 | 40.35 | 39.89 | 40.10 | 290,283 | -0.12(-0.30%) |
Feb 11, 2011 | 40.02 | 40.37 | 39.75 | 40.22 | 552,224 | +0.30(+0.74%) |
Feb 10, 2011 | 39.93 | 40.14 | 39.73 | 39.92 | 399,658 | +0.05(+0.14%) |
Feb 09, 2011 | 39.98 | 40.44 | 39.73 | 39.87 | 527,913 | -0.26(-0.66%) |
Feb 08, 2011 | 40.09 | 40.32 | 39.71 | 40.13 | 533,892 | +0.29(+0.73%) |
Feb 07, 2011 | 39.50 | 40.00 | 39.46 | 39.84 | 491,600 | +0.34(+0.85%) |
Feb 04, 2011 | 39.51 | 39.53 | 39.13 | 39.50 | 587,834 | +0.03(+0.07%) |
Feb 03, 2011 | 39.49 | 39.61 | 39.10 | 39.48 | 505,589 | +0.16(+0.41%) |
Feb 02, 2011 | 39.36 | 39.73 | 39.25 | 39.31 | 423,159 | -0.21(-0.53%) |