Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.52 | 44.01 | 41.96 | 43.17 | 115,270 | +0.75(+1.77%) |
Apr 28, 2011 | 42.36 | 42.86 | 41.40 | 42.42 | 90,348 | +0.01(+0.02%) |
Apr 27, 2011 | 42.75 | 43.02 | 41.74 | 42.41 | 57,408 | -0.26(-0.61%) |
Apr 26, 2011 | 41.64 | 43.50 | 41.50 | 42.67 | 119,635 | +1.13(+2.72%) |
Apr 25, 2011 | 39.87 | 41.77 | 39.62 | 41.54 | 116,143 | +1.60(+4.01%) |
Apr 21, 2011 | 40.38 | 40.40 | 39.52 | 39.94 | 69,523 | -0.17(-0.42%) |
Apr 20, 2011 | 39.22 | 40.11 | 39.21 | 40.11 | 52,378 | +1.74(+4.53%) |
Apr 19, 2011 | 38.73 | 38.93 | 38.31 | 38.37 | 31,469 | -0.09(-0.23%) |
Apr 18, 2011 | 38.46 | 39.07 | 38.15 | 38.46 | 44,787 | -0.80(-2.04%) |
Apr 15, 2011 | 38.50 | 39.38 | 38.25 | 39.26 | 85,235 | +0.69(+1.79%) |
Apr 14, 2011 | 36.97 | 38.68 | 36.66 | 38.57 | 46,310 | +1.40(+3.77%) |
Apr 13, 2011 | 38.28 | 38.28 | 37.13 | 37.17 | 74,408 | -0.84(-2.21%) |
Apr 12, 2011 | 39.01 | 39.10 | 38.00 | 38.01 | 86,332 | -1.32(-3.36%) |
Apr 11, 2011 | 40.06 | 40.06 | 39.21 | 39.33 | 101,089 | -0.66(-1.65%) |
Apr 08, 2011 | 40.40 | 40.48 | 39.81 | 39.99 | 78,045 | -0.04(-0.10%) |
Apr 07, 2011 | 40.50 | 40.95 | 40.00 | 40.03 | 93,519 | -0.43(-1.06%) |
Apr 06, 2011 | 40.60 | 40.71 | 40.22 | 40.46 | 94,652 | -0.12(-0.30%) |
Apr 05, 2011 | 40.38 | 40.98 | 40.19 | 40.58 | 73,878 | +0.02(+0.05%) |
Apr 04, 2011 | 40.44 | 40.99 | 39.88 | 40.56 | 135,157 | +0.44(+1.10%) |
Apr 01, 2011 | 40.08 | 40.99 | 39.10 | 40.12 | 154,572 | +0.12(+0.30%) |
Mar 31, 2011 | 40.47 | 40.68 | 39.70 | 40.00 | 207,281 | -0.71(-1.74%) |
Mar 30, 2011 | 37.79 | 40.71 | 37.51 | 40.71 | 274,394 | +3.24(+8.65%) |
Mar 29, 2011 | 36.97 | 37.74 | 36.72 | 37.47 | 54,108 | +0.53(+1.43%) |
Mar 28, 2011 | 37.41 | 37.82 | 36.79 | 36.94 | 69,918 | -0.51(-1.36%) |
Mar 25, 2011 | 36.02 | 37.72 | 36.02 | 37.45 | 114,438 | +1.59(+4.43%) |
Mar 24, 2011 | 34.68 | 36.08 | 34.67 | 35.86 | 109,126 | +1.66(+4.85%) |
Mar 23, 2011 | 33.65 | 34.30 | 33.16 | 34.20 | 54,894 | +0.51(+1.51%) |
Mar 22, 2011 | 33.69 | 34.25 | 33.08 | 33.69 | 58,102 | +0.22(+0.66%) |
Mar 21, 2011 | 32.98 | 33.49 | 32.10 | 33.47 | 70,707 | +1.14(+3.53%) |
Mar 18, 2011 | 33.18 | 33.18 | 32.17 | 32.33 | 109,878 | -0.56(-1.70%) |
Mar 17, 2011 | 34.08 | 34.08 | 32.83 | 32.89 | 61,210 | -0.42(-1.26%) |
Mar 16, 2011 | 34.01 | 34.39 | 33.11 | 33.31 | 88,013 | -0.87(-2.55%) |
Mar 15, 2011 | 33.75 | 34.59 | 33.14 | 34.18 | 80,900 | -0.74(-2.12%) |
Mar 14, 2011 | 34.87 | 35.19 | 34.29 | 34.92 | 67,190 | -0.50(-1.41%) |
Mar 11, 2011 | 34.17 | 36.13 | 33.90 | 35.42 | 96,586 | +0.90(+2.61%) |
Mar 10, 2011 | 35.50 | 35.50 | 34.05 | 34.52 | 142,259 | -1.48(-4.11%) |
Mar 09, 2011 | 37.44 | 37.44 | 35.95 | 36.00 | 126,920 | -1.46(-3.90%) |
Mar 08, 2011 | 36.79 | 37.80 | 36.36 | 37.46 | 75,898 | +0.67(+1.82%) |
Mar 07, 2011 | 36.89 | 37.36 | 35.99 | 36.79 | 82,622 | -0.08(-0.22%) |
Mar 04, 2011 | 37.00 | 37.80 | 36.30 | 36.87 | 108,018 | -0.97(-2.56%) |
Mar 03, 2011 | 36.75 | 37.95 | 36.62 | 37.84 | 99,886 | +1.61(+4.44%) |
Mar 02, 2011 | 36.03 | 36.81 | 35.25 | 36.23 | 71,414 | +0.13(+0.36%) |
Mar 01, 2011 | 35.86 | 36.93 | 35.23 | 36.10 | 153,787 | +0.45(+1.26%) |
Feb 28, 2011 | 35.90 | 36.19 | 35.00 | 35.65 | 142,873 | -0.25(-0.70%) |
Feb 25, 2011 | 35.21 | 36.27 | 35.00 | 35.90 | 127,789 | +0.71(+2.02%) |
Feb 24, 2011 | 33.38 | 36.95 | 32.90 | 35.19 | 402,533 | +5.35(+17.93%) |
Feb 23, 2011 | 30.55 | 30.86 | 29.76 | 29.84 | 141,366 | -0.55(-1.81%) |
Feb 22, 2011 | 30.46 | 31.25 | 30.05 | 30.39 | 122,157 | -0.50(-1.62%) |
Feb 18, 2011 | 31.33 | 31.70 | 30.48 | 30.89 | 71,372 | -0.26(-0.83%) |
Feb 17, 2011 | 30.86 | 31.22 | 30.39 | 31.15 | 61,404 | +0.12(+0.39%) |
Feb 16, 2011 | 30.29 | 31.14 | 30.19 | 31.03 | 50,528 | +0.80(+2.65%) |
Feb 15, 2011 | 30.63 | 31.11 | 29.93 | 30.23 | 87,817 | -0.54(-1.75%) |
Feb 14, 2011 | 30.25 | 31.39 | 30.04 | 30.77 | 137,264 | +0.37(+1.22%) |
Feb 11, 2011 | 29.93 | 30.56 | 29.75 | 30.40 | 87,844 | +0.24(+0.80%) |
Feb 10, 2011 | 29.77 | 30.58 | 29.32 | 30.16 | 145,753 | +0.08(+0.27%) |
Feb 09, 2011 | 29.86 | 30.15 | 29.33 | 30.08 | 110,818 | +0.03(+0.10%) |
Feb 08, 2011 | 29.67 | 30.11 | 29.29 | 30.05 | 24,399 | +0.24(+0.81%) |
Feb 07, 2011 | 29.55 | 30.36 | 28.75 | 29.81 | 18,168 | +0.27(+0.91%) |
Feb 04, 2011 | 30.21 | 31.18 | 29.41 | 29.54 | 34,707 | -0.61(-2.02%) |
Feb 03, 2011 | 30.18 | 30.72 | 29.48 | 30.15 | 81,080 | -0.23(-0.76%) |
Feb 02, 2011 | 31.06 | 31.57 | 30.27 | 30.38 | 26,938 | -0.86(-2.75%) |