Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.57 | 41.72 | 41.53 | 41.71 | 651,330 | +0.11(+0.26%) |
Apr 28, 2011 | 41.41 | 41.64 | 41.34 | 41.60 | 659,178 | +0.19(+0.45%) |
Apr 27, 2011 | 41.23 | 41.49 | 41.06 | 41.41 | 464,186 | +0.29(+0.69%) |
Apr 26, 2011 | 40.89 | 41.19 | 40.83 | 41.13 | 478,751 | +0.42(+1.04%) |
Apr 25, 2011 | 40.76 | 40.76 | 40.61 | 40.71 | 402,684 | -0.03(-0.07%) |
Apr 21, 2011 | 40.81 | 40.81 | 40.61 | 40.74 | 442,296 | +0.11(+0.28%) |
Apr 20, 2011 | 40.64 | 40.72 | 40.54 | 40.62 | 534,454 | +0.49(+1.21%) |
Apr 19, 2011 | 39.94 | 40.15 | 39.90 | 40.14 | 541,107 | +0.24(+0.61%) |
Apr 18, 2011 | 39.99 | 39.99 | 39.64 | 39.89 | 551,477 | -0.53(-1.31%) |
Apr 15, 2011 | 40.31 | 40.51 | 40.25 | 40.42 | 522,371 | +0.24(+0.59%) |
Apr 14, 2011 | 39.92 | 40.27 | 39.81 | 40.19 | 420,185 | +0.02(+0.05%) |
Apr 13, 2011 | 40.46 | 40.48 | 40.05 | 40.16 | 454,338 | -0.09(-0.23%) |
Apr 12, 2011 | 40.34 | 40.40 | 40.10 | 40.26 | 568,568 | -0.34(-0.83%) |
Apr 11, 2011 | 40.77 | 40.91 | 40.51 | 40.59 | 394,903 | -0.14(-0.35%) |
Apr 08, 2011 | 41.04 | 41.06 | 40.59 | 40.74 | 407,212 | -0.11(-0.28%) |
Apr 07, 2011 | 40.92 | 41.02 | 40.66 | 40.85 | 532,072 | -0.11(-0.28%) |
Apr 06, 2011 | 40.99 | 41.01 | 40.81 | 40.96 | 383,334 | +0.16(+0.40%) |
Apr 05, 2011 | 40.68 | 40.95 | 40.68 | 40.80 | 506,358 | +0.03(+0.07%) |
Apr 04, 2011 | 40.84 | 40.88 | 40.69 | 40.77 | 404,503 | +0.04(+0.09%) |
Apr 01, 2011 | 40.79 | 40.87 | 40.64 | 40.74 | 514,267 | +0.23(+0.56%) |
Mar 31, 2011 | 40.57 | 40.64 | 40.49 | 40.51 | 610,963 | -0.08(-0.19%) |
Mar 30, 2011 | 40.49 | 40.71 | 40.44 | 40.59 | 530,084 | +0.34(+0.84%) |
Mar 29, 2011 | 40.02 | 40.27 | 39.85 | 40.25 | 388,691 | +0.21(+0.53%) |
Mar 28, 2011 | 40.16 | 40.31 | 40.04 | 40.04 | 602,703 | -0.07(-0.18%) |
Mar 25, 2011 | 40.05 | 40.27 | 39.99 | 40.11 | 576,450 | +0.14(+0.35%) |
Mar 24, 2011 | 39.88 | 40.03 | 39.65 | 39.97 | 498,195 | +0.30(+0.75%) |
Mar 23, 2011 | 39.48 | 39.76 | 39.33 | 39.67 | 383,072 | +0.02(+0.05%) |
Mar 22, 2011 | 39.82 | 39.83 | 39.62 | 39.65 | 507,220 | -0.14(-0.36%) |
Mar 21, 2011 | 39.78 | 39.83 | 39.70 | 39.79 | 1,388,985 | +0.54(+1.38%) |
Mar 18, 2011 | 39.53 | 39.53 | 39.16 | 39.25 | 851,848 | +0.27(+0.69%) |
Mar 17, 2011 | 39.02 | 39.09 | 38.71 | 38.98 | 1,231,390 | +0.53(+1.37%) |
Mar 16, 2011 | 39.08 | 39.17 | 38.21 | 38.45 | 1,408,156 | -0.72(-1.83%) |
Mar 15, 2011 | 39.01 | 39.38 | 38.95 | 39.17 | 652,428 | -0.44(-1.11%) |
Mar 14, 2011 | 39.58 | 39.69 | 39.32 | 39.61 | 435,194 | -0.24(-0.61%) |
Mar 11, 2011 | 39.42 | 40.00 | 39.42 | 39.85 | 674,732 | +0.26(+0.65%) |
Mar 10, 2011 | 40.00 | 40.00 | 39.56 | 39.60 | 550,236 | -0.81(-2.00%) |
Mar 09, 2011 | 40.30 | 40.50 | 40.14 | 40.41 | 405,327 | +0.02(+0.05%) |
Mar 08, 2011 | 40.02 | 40.53 | 39.95 | 40.39 | 542,689 | +0.42(+1.05%) |
Mar 07, 2011 | 40.29 | 40.46 | 39.81 | 39.97 | 483,689 | -0.25(-0.63%) |
Mar 04, 2011 | 40.56 | 40.57 | 39.97 | 40.22 | 608,302 | -0.35(-0.86%) |
Mar 03, 2011 | 40.28 | 40.63 | 40.27 | 40.57 | 688,591 | +0.67(+1.67%) |
Mar 02, 2011 | 39.82 | 40.08 | 39.75 | 39.90 | 648,702 | +0.04(+0.09%) |
Mar 01, 2011 | 40.65 | 40.67 | 39.87 | 39.87 | 425,520 | -0.65(-1.61%) |
Feb 28, 2011 | 40.37 | 40.55 | 40.29 | 40.52 | 505,393 | +0.32(+0.79%) |
Feb 25, 2011 | 40.00 | 40.23 | 39.96 | 40.20 | 421,408 | +0.39(+0.98%) |
Feb 24, 2011 | 39.81 | 39.96 | 39.47 | 39.81 | 666,363 | -0.10(-0.25%) |
Feb 23, 2011 | 40.12 | 40.20 | 39.70 | 39.91 | 1,378,894 | -0.20(-0.50%) |
Feb 22, 2011 | 40.44 | 40.69 | 40.00 | 40.11 | 599,297 | -0.72(-1.77%) |
Feb 18, 2011 | 40.76 | 40.84 | 40.67 | 40.83 | 428,839 | +0.11(+0.28%) |
Feb 17, 2011 | 40.44 | 40.76 | 40.44 | 40.72 | 1,591,321 | +0.21(+0.51%) |
Feb 16, 2011 | 40.43 | 40.56 | 40.34 | 40.51 | 413,260 | +0.25(+0.62%) |
Feb 15, 2011 | 40.29 | 40.34 | 40.17 | 40.27 | 469,975 | -0.14(-0.35%) |
Feb 14, 2011 | 40.25 | 40.44 | 40.19 | 40.41 | 461,159 | +0.13(+0.34%) |
Feb 11, 2011 | 39.92 | 40.34 | 39.85 | 40.27 | 400,746 | +0.22(+0.55%) |
Feb 10, 2011 | 39.83 | 40.11 | 39.77 | 40.05 | 355,006 | +0.05(+0.12%) |
Feb 09, 2011 | 40.00 | 40.11 | 39.81 | 40.00 | 452,338 | -0.14(-0.35%) |
Feb 08, 2011 | 40.04 | 40.16 | 39.90 | 40.14 | 668,800 | +0.18(+0.44%) |
Feb 07, 2011 | 39.78 | 40.06 | 39.78 | 39.97 | 717,009 | +0.29(+0.73%) |
Feb 04, 2011 | 39.67 | 39.69 | 39.43 | 39.68 | 528,425 | +0.02(+0.05%) |
Feb 03, 2011 | 39.50 | 39.70 | 39.25 | 39.65 | 403,171 | +0.11(+0.29%) |
Feb 02, 2011 | 39.54 | 39.68 | 39.53 | 39.54 | 347,830 | -0.13(-0.32%) |