Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.49 | 40.71 | 39.87 | 40.42 | 38,825 | +0.17(+0.42%) |
Apr 28, 2011 | 39.87 | 40.31 | 39.41 | 40.25 | 420,764 | +0.53(+1.34%) |
Apr 27, 2011 | 39.73 | 39.91 | 38.85 | 39.72 | 100,828 | -0.04(-0.10%) |
Apr 26, 2011 | 40.26 | 40.26 | 39.29 | 39.76 | 143,954 | -0.13(-0.33%) |
Apr 25, 2011 | 40.00 | 40.19 | 39.82 | 39.89 | 83,649 | +0.08(+0.21%) |
Apr 21, 2011 | 40.21 | 40.32 | 39.75 | 39.80 | 38,918 | -0.01(-0.03%) |
Apr 20, 2011 | 39.63 | 40.31 | 39.48 | 39.82 | 86,938 | +0.82(+2.10%) |
Apr 19, 2011 | 38.77 | 39.08 | 38.47 | 39.00 | 71,725 | +0.46(+1.19%) |
Apr 18, 2011 | 38.49 | 38.83 | 37.97 | 38.54 | 112,949 | -0.49(-1.24%) |
Apr 15, 2011 | 38.77 | 39.10 | 38.33 | 39.03 | 70,870 | +0.18(+0.48%) |
Apr 14, 2011 | 38.66 | 39.09 | 38.48 | 38.84 | 146,495 | +0.10(+0.25%) |
Apr 13, 2011 | 39.61 | 39.62 | 38.43 | 38.75 | 133,433 | -0.43(-1.10%) |
Apr 12, 2011 | 39.39 | 39.84 | 38.92 | 39.18 | 117,394 | -0.48(-1.21%) |
Apr 11, 2011 | 38.86 | 39.70 | 37.95 | 39.65 | 292,825 | +0.68(+1.75%) |
Apr 08, 2011 | 39.11 | 39.12 | 38.85 | 38.97 | 300,131 | -0.10(-0.26%) |
Apr 07, 2011 | 39.63 | 39.86 | 39.01 | 39.07 | 158,460 | -0.49(-1.24%) |
Apr 06, 2011 | 40.46 | 40.46 | 39.53 | 39.57 | 76,460 | -0.42(-1.04%) |
Apr 05, 2011 | 40.25 | 40.25 | 39.40 | 39.98 | 112,201 | -0.23(-0.58%) |
Apr 04, 2011 | 40.67 | 40.67 | 40.12 | 40.21 | 92,433 | -0.23(-0.57%) |
Apr 01, 2011 | 40.71 | 40.72 | 40.05 | 40.45 | 55,528 | +0.29(+0.73%) |
Mar 31, 2011 | 40.00 | 40.33 | 39.93 | 40.15 | 73,350 | +0.27(+0.69%) |
Mar 30, 2011 | 39.17 | 39.93 | 39.17 | 39.88 | 89,503 | +1.13(+2.91%) |
Mar 29, 2011 | 38.80 | 39.15 | 38.39 | 38.75 | 96,572 | +0.14(+0.37%) |
Mar 28, 2011 | 38.64 | 38.64 | 38.17 | 38.61 | 53,908 | +0.14(+0.37%) |
Mar 25, 2011 | 38.72 | 38.98 | 38.41 | 38.47 | 40,392 | -0.03(-0.07%) |
Mar 24, 2011 | 38.57 | 38.62 | 38.31 | 38.49 | 49,619 | +0.36(+0.95%) |
Mar 23, 2011 | 38.44 | 38.77 | 38.10 | 38.13 | 112,956 | -0.33(-0.87%) |
Mar 22, 2011 | 39.44 | 39.54 | 38.34 | 38.47 | 122,829 | -0.79(-2.00%) |
Mar 21, 2011 | 38.90 | 39.45 | 38.89 | 39.25 | 48,060 | +1.18(+3.09%) |
Mar 18, 2011 | 38.47 | 38.47 | 37.72 | 38.08 | 59,768 | +0.38(+1.02%) |
Mar 17, 2011 | 38.56 | 38.56 | 37.67 | 37.69 | 121,699 | +0.05(+0.13%) |
Mar 16, 2011 | 38.42 | 38.52 | 37.24 | 37.65 | 162,542 | -0.76(-1.97%) |
Mar 15, 2011 | 38.09 | 38.61 | 38.09 | 38.40 | 177,926 | -0.05(-0.14%) |
Mar 14, 2011 | 38.49 | 38.61 | 37.74 | 38.46 | 167,213 | -0.24(-0.62%) |
Mar 11, 2011 | 38.02 | 38.73 | 37.39 | 38.70 | 298,870 | +0.44(+1.14%) |
Mar 10, 2011 | 38.12 | 38.51 | 37.69 | 38.26 | 97,248 | -0.41(-1.06%) |
Mar 09, 2011 | 37.90 | 38.85 | 37.77 | 38.67 | 291,342 | +0.53(+1.38%) |
Mar 08, 2011 | 37.41 | 38.19 | 36.94 | 38.14 | 156,332 | +0.59(+1.56%) |
Mar 07, 2011 | 37.94 | 38.03 | 37.26 | 37.56 | 95,754 | -0.16(-0.42%) |
Mar 04, 2011 | 38.14 | 38.27 | 37.11 | 37.71 | 259,519 | -0.22(-0.58%) |
Mar 03, 2011 | 36.76 | 37.96 | 36.52 | 37.93 | 179,733 | +1.52(+4.18%) |
Mar 02, 2011 | 37.25 | 37.57 | 36.17 | 36.41 | 402,266 | -1.05(-2.79%) |
Mar 01, 2011 | 37.52 | 38.09 | 36.93 | 37.45 | 335,846 | +0.10(+0.26%) |
Feb 28, 2011 | 37.17 | 38.13 | 36.72 | 37.36 | 200,656 | +0.50(+1.35%) |
Feb 25, 2011 | 36.74 | 37.65 | 36.63 | 36.86 | 194,794 | +0.51(+1.39%) |
Feb 24, 2011 | 36.09 | 37.10 | 36.01 | 36.35 | 189,629 | +0.07(+0.19%) |
Feb 23, 2011 | 35.44 | 36.57 | 35.33 | 36.29 | 219,747 | +0.74(+2.08%) |
Feb 22, 2011 | 36.16 | 36.70 | 35.15 | 35.55 | 169,637 | -1.57(-4.23%) |
Feb 18, 2011 | 37.07 | 37.53 | 36.46 | 37.12 | 134,619 | -0.06(-0.17%) |
Feb 17, 2011 | 37.34 | 37.77 | 36.24 | 37.18 | 312,975 | -0.14(-0.37%) |
Feb 16, 2011 | 37.73 | 38.19 | 37.18 | 37.32 | 183,647 | -0.11(-0.29%) |
Feb 15, 2011 | 37.49 | 37.67 | 36.89 | 37.43 | 135,974 | -0.07(-0.18%) |
Feb 14, 2011 | 37.62 | 37.88 | 37.31 | 37.49 | 119,238 | -0.25(-0.67%) |
Feb 11, 2011 | 36.87 | 38.35 | 36.62 | 37.75 | 190,411 | +0.81(+2.18%) |
Feb 10, 2011 | 37.03 | 37.26 | 36.50 | 36.94 | 182,985 | -0.09(-0.24%) |
Feb 09, 2011 | 36.13 | 37.09 | 36.13 | 37.03 | 125,181 | +0.67(+1.84%) |
Feb 08, 2011 | 36.65 | 36.85 | 35.83 | 36.36 | 225,883 | -0.51(-1.39%) |
Feb 07, 2011 | 36.80 | 36.98 | 36.60 | 36.87 | 51,256 | +0.14(+0.37%) |
Feb 04, 2011 | 37.15 | 37.15 | 36.50 | 36.74 | 44,332 | -0.31(-0.83%) |
Feb 03, 2011 | 37.15 | 37.45 | 36.85 | 37.04 | 67,766 | -0.01(-0.04%) |
Feb 02, 2011 | 36.87 | 37.24 | 36.64 | 37.06 | 42,428 | +0.16(+0.44%) |