Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.08 | 40.26 | 39.79 | 40.05 | 942,780 | -0.03(-0.08%) |
Apr 28, 2011 | 40.40 | 40.40 | 39.68 | 40.08 | 1,240,193 | -0.02(-0.06%) |
Apr 27, 2011 | 40.02 | 40.32 | 39.67 | 40.10 | 1,563,183 | +0.15(+0.38%) |
Apr 26, 2011 | 39.71 | 40.13 | 39.57 | 39.95 | 1,390,920 | +0.08(+0.20%) |
Apr 25, 2011 | 40.07 | 40.56 | 39.50 | 39.87 | 1,862,886 | -0.28(-0.71%) |
Apr 21, 2011 | 41.23 | 41.25 | 38.99 | 40.15 | 3,491,751 | -1.56(-3.74%) |
Apr 20, 2011 | 39.97 | 43.81 | 39.90 | 41.71 | 9,254,522 | +7.22(+20.95%) |
Apr 19, 2011 | 34.48 | 34.79 | 34.08 | 34.49 | 702,044 | +0.17(+0.48%) |
Apr 18, 2011 | 34.18 | 34.55 | 33.75 | 34.32 | 1,031,568 | -0.39(-1.12%) |
Apr 15, 2011 | 34.43 | 34.96 | 34.18 | 34.71 | 752,124 | +0.25(+0.74%) |
Apr 14, 2011 | 34.08 | 34.61 | 33.93 | 34.46 | 875,502 | +0.02(+0.06%) |
Apr 13, 2011 | 33.94 | 34.47 | 33.61 | 34.44 | 1,108,036 | +0.66(+1.95%) |
Apr 12, 2011 | 34.12 | 34.40 | 33.69 | 33.78 | 1,244,015 | -0.59(-1.73%) |
Apr 11, 2011 | 34.58 | 34.86 | 34.15 | 34.37 | 1,224,770 | -0.31(-0.88%) |
Apr 08, 2011 | 33.73 | 34.70 | 33.67 | 34.68 | 1,919,917 | +1.23(+3.69%) |
Apr 07, 2011 | 33.51 | 33.71 | 33.14 | 33.45 | 898,646 | -0.05(-0.16%) |
Apr 06, 2011 | 33.79 | 33.80 | 33.26 | 33.50 | 898,437 | -0.11(-0.33%) |
Apr 05, 2011 | 33.26 | 33.86 | 33.21 | 33.61 | 743,188 | +0.33(+0.98%) |
Apr 04, 2011 | 33.03 | 33.38 | 32.96 | 33.28 | 572,604 | +0.37(+1.13%) |
Apr 01, 2011 | 33.05 | 33.30 | 32.74 | 32.91 | 1,210,628 | +0.00(+0.00%) |
Mar 31, 2011 | 32.90 | 33.05 | 32.55 | 32.91 | 696,482 | -0.04(-0.12%) |
Mar 30, 2011 | 32.55 | 33.06 | 32.46 | 32.95 | 849,650 | +0.46(+1.42%) |
Mar 29, 2011 | 31.84 | 32.57 | 31.74 | 32.49 | 779,990 | +0.59(+1.84%) |
Mar 28, 2011 | 32.19 | 32.33 | 31.90 | 31.90 | 693,388 | -0.29(-0.89%) |
Mar 25, 2011 | 31.59 | 32.52 | 31.55 | 32.19 | 1,026,587 | +0.76(+2.42%) |
Mar 24, 2011 | 31.68 | 31.89 | 31.28 | 31.43 | 611,257 | -0.08(-0.24%) |
Mar 23, 2011 | 31.00 | 31.69 | 30.79 | 31.51 | 827,051 | +0.51(+1.63%) |
Mar 22, 2011 | 31.96 | 31.96 | 30.95 | 31.00 | 1,084,316 | -0.88(-2.75%) |
Mar 21, 2011 | 31.69 | 32.05 | 31.69 | 31.88 | 1,072,394 | +0.91(+2.94%) |
Mar 18, 2011 | 31.10 | 31.36 | 30.42 | 30.97 | 1,313,381 | +0.16(+0.52%) |
Mar 17, 2011 | 30.85 | 31.02 | 30.62 | 30.81 | 1,209,539 | +0.36(+1.18%) |
Mar 16, 2011 | 30.14 | 30.66 | 29.83 | 30.45 | 1,307,200 | +0.19(+0.64%) |
Mar 15, 2011 | 29.90 | 30.44 | 29.82 | 30.26 | 1,043,373 | -0.05(-0.16%) |
Mar 14, 2011 | 30.17 | 30.44 | 29.81 | 30.30 | 643,787 | -0.04(-0.14%) |
Mar 11, 2011 | 30.26 | 30.61 | 29.88 | 30.35 | 781,291 | -0.04(-0.12%) |
Mar 10, 2011 | 30.47 | 30.63 | 30.09 | 30.38 | 1,006,438 | -0.33(-1.07%) |
Mar 09, 2011 | 30.32 | 30.97 | 30.26 | 30.71 | 1,097,797 | +0.21(+0.68%) |
Mar 08, 2011 | 30.12 | 30.88 | 29.96 | 30.50 | 1,306,216 | +0.32(+1.07%) |
Mar 07, 2011 | 29.93 | 30.26 | 29.60 | 30.18 | 1,610,854 | +0.43(+1.46%) |
Mar 04, 2011 | 29.29 | 29.79 | 29.18 | 29.75 | 1,296,016 | +0.53(+1.83%) |
Mar 03, 2011 | 28.55 | 29.26 | 28.55 | 29.21 | 1,364,838 | +0.98(+3.48%) |
Mar 02, 2011 | 27.95 | 28.41 | 27.86 | 28.23 | 961,422 | +0.23(+0.82%) |
Mar 01, 2011 | 28.69 | 28.69 | 27.74 | 28.00 | 771,551 | -0.29(-1.04%) |
Feb 28, 2011 | 28.62 | 28.75 | 28.27 | 28.30 | 675,270 | -0.20(-0.69%) |
Feb 25, 2011 | 27.84 | 28.54 | 27.84 | 28.49 | 678,400 | +0.63(+2.25%) |
Feb 24, 2011 | 27.67 | 28.03 | 27.39 | 27.86 | 903,944 | +0.14(+0.50%) |
Feb 23, 2011 | 27.89 | 28.03 | 27.26 | 27.72 | 1,141,306 | -0.19(-0.69%) |
Feb 22, 2011 | 29.12 | 29.12 | 27.29 | 27.92 | 2,989,718 | -1.53(-5.20%) |
Feb 18, 2011 | 29.64 | 29.76 | 29.20 | 29.45 | 781,994 | -0.17(-0.57%) |
Feb 17, 2011 | 29.48 | 29.74 | 29.44 | 29.62 | 866,613 | +0.13(+0.44%) |
Feb 16, 2011 | 29.88 | 30.02 | 29.48 | 29.49 | 788,094 | -0.34(-1.13%) |
Feb 15, 2011 | 29.96 | 30.02 | 29.73 | 29.83 | 540,124 | -0.26(-0.88%) |
Feb 14, 2011 | 30.11 | 30.21 | 29.96 | 30.09 | 336,122 | -0.07(-0.23%) |
Feb 11, 2011 | 29.89 | 30.22 | 29.84 | 30.16 | 654,265 | +0.22(+0.75%) |
Feb 10, 2011 | 29.85 | 30.26 | 29.66 | 29.94 | 434,910 | +0.02(+0.08%) |
Feb 09, 2011 | 29.80 | 30.07 | 29.56 | 29.91 | 654,976 | +0.07(+0.24%) |
Feb 08, 2011 | 29.94 | 29.94 | 29.64 | 29.84 | 583,370 | -0.07(-0.23%) |
Feb 07, 2011 | 29.57 | 30.09 | 29.32 | 29.91 | 592,108 | +0.42(+1.41%) |
Feb 04, 2011 | 29.20 | 29.63 | 28.94 | 29.49 | 455,743 | +0.31(+1.06%) |
Feb 03, 2011 | 29.15 | 29.45 | 28.88 | 29.18 | 601,684 | +0.02(+0.06%) |
Feb 02, 2011 | 29.12 | 29.47 | 29.06 | 29.17 | 788,538 | -0.22(-0.73%) |