Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.28 | 41.64 | 39.81 | 41.51 | 1,724,570 | +1.21(+3.01%) |
Apr 28, 2011 | 39.59 | 40.36 | 39.15 | 40.30 | 1,025,689 | +0.50(+1.24%) |
Apr 27, 2011 | 38.49 | 40.20 | 38.40 | 39.80 | 1,915,146 | +1.36(+3.54%) |
Apr 26, 2011 | 39.48 | 39.66 | 37.88 | 38.44 | 2,002,485 | -0.58(-1.49%) |
Apr 25, 2011 | 39.67 | 39.96 | 38.88 | 39.02 | 1,426,696 | -0.30(-0.77%) |
Apr 21, 2011 | 38.44 | 39.38 | 38.41 | 39.33 | 1,229,603 | +0.93(+2.43%) |
Apr 20, 2011 | 37.59 | 38.40 | 37.29 | 38.39 | 1,393,263 | +1.54(+4.19%) |
Apr 19, 2011 | 36.93 | 37.47 | 36.81 | 36.85 | 1,081,432 | -0.08(-0.21%) |
Apr 18, 2011 | 36.75 | 37.11 | 36.29 | 36.93 | 1,282,238 | -0.30(-0.81%) |
Apr 15, 2011 | 36.92 | 37.52 | 36.63 | 37.23 | 1,018,996 | +0.46(+1.24%) |
Apr 14, 2011 | 36.69 | 36.96 | 36.05 | 36.77 | 1,369,981 | -0.19(-0.53%) |
Apr 13, 2011 | 37.23 | 37.62 | 36.68 | 36.97 | 1,335,263 | +0.02(+0.05%) |
Apr 12, 2011 | 37.92 | 38.50 | 36.22 | 36.95 | 2,080,259 | -1.12(-2.94%) |
Apr 11, 2011 | 38.79 | 38.90 | 38.00 | 38.06 | 1,062,999 | -0.73(-1.88%) |
Apr 08, 2011 | 39.19 | 39.46 | 38.53 | 38.79 | 1,410,857 | -0.19(-0.50%) |
Apr 07, 2011 | 38.80 | 39.12 | 38.33 | 38.99 | 2,626,965 | +0.09(+0.22%) |
Apr 06, 2011 | 40.16 | 40.38 | 38.84 | 38.90 | 1,230,527 | -1.06(-2.65%) |
Apr 05, 2011 | 40.70 | 41.02 | 39.91 | 39.96 | 959,492 | -0.70(-1.72%) |
Apr 04, 2011 | 40.04 | 41.12 | 40.03 | 40.66 | 1,349,007 | +0.79(+1.97%) |
Apr 01, 2011 | 39.98 | 40.45 | 39.52 | 39.87 | 1,696,267 | +0.49(+1.23%) |
Mar 31, 2011 | 38.98 | 39.57 | 38.86 | 39.38 | 2,005,515 | +0.42(+1.07%) |
Mar 30, 2011 | 39.30 | 40.03 | 38.86 | 38.97 | 1,598,220 | -0.07(-0.17%) |
Mar 29, 2011 | 38.97 | 39.11 | 38.31 | 39.03 | 1,515,024 | +0.15(+0.37%) |
Mar 28, 2011 | 40.22 | 40.54 | 38.86 | 38.89 | 1,223,707 | -1.19(-2.98%) |
Mar 25, 2011 | 40.23 | 40.80 | 40.01 | 40.08 | 1,656,538 | -0.01(-0.02%) |
Mar 24, 2011 | 39.54 | 40.39 | 39.28 | 40.09 | 1,062,461 | +0.89(+2.28%) |
Mar 23, 2011 | 39.21 | 39.60 | 38.87 | 39.20 | 697,393 | -0.04(-0.10%) |
Mar 22, 2011 | 39.57 | 39.83 | 39.13 | 39.24 | 1,098,536 | -0.28(-0.71%) |
Mar 21, 2011 | 39.76 | 40.10 | 39.22 | 39.52 | 1,551,443 | +1.49(+3.91%) |
Mar 18, 2011 | 38.18 | 38.27 | 37.35 | 38.03 | 2,654,357 | +0.23(+0.62%) |
Mar 17, 2011 | 37.31 | 37.94 | 36.97 | 37.80 | 958,402 | +1.45(+3.98%) |
Mar 16, 2011 | 36.41 | 36.84 | 35.74 | 36.35 | 1,738,862 | +0.02(+0.05%) |
Mar 15, 2011 | 36.05 | 36.63 | 36.02 | 36.33 | 1,858,887 | -1.14(-3.03%) |
Mar 14, 2011 | 36.39 | 37.63 | 36.07 | 37.47 | 1,363,447 | +0.75(+2.04%) |
Mar 11, 2011 | 35.82 | 36.99 | 35.57 | 36.72 | 700,019 | +0.49(+1.34%) |
Mar 10, 2011 | 36.09 | 36.76 | 35.08 | 36.24 | 1,227,883 | -0.47(-1.27%) |
Mar 09, 2011 | 36.63 | 37.53 | 36.29 | 36.70 | 1,127,343 | -0.22(-0.61%) |
Mar 08, 2011 | 37.01 | 37.55 | 36.75 | 36.93 | 858,400 | -0.06(-0.16%) |
Mar 07, 2011 | 37.50 | 37.82 | 36.54 | 36.98 | 510,300 | -0.32(-0.86%) |
Mar 04, 2011 | 37.47 | 37.55 | 36.86 | 37.31 | 954,676 | -0.18(-0.49%) |
Mar 03, 2011 | 37.86 | 37.94 | 37.12 | 37.49 | 815,450 | +0.17(+0.44%) |
Mar 02, 2011 | 37.37 | 37.84 | 36.82 | 37.32 | 1,298,080 | -0.09(-0.23%) |
Mar 01, 2011 | 38.67 | 38.67 | 37.28 | 37.41 | 908,842 | -1.01(-2.63%) |
Feb 28, 2011 | 38.09 | 38.72 | 38.04 | 38.42 | 1,687,870 | +0.47(+1.23%) |
Feb 25, 2011 | 36.98 | 38.02 | 36.68 | 37.96 | 1,315,372 | +1.10(+2.98%) |
Feb 24, 2011 | 36.60 | 37.78 | 35.86 | 36.86 | 2,314,820 | -0.85(-2.27%) |
Feb 23, 2011 | 37.77 | 38.08 | 36.59 | 37.71 | 1,626,879 | -0.07(-0.18%) |
Feb 22, 2011 | 38.03 | 38.86 | 37.43 | 37.78 | 2,129,615 | -0.19(-0.51%) |
Feb 18, 2011 | 38.19 | 38.19 | 37.37 | 37.98 | 1,281,973 | -0.20(-0.53%) |
Feb 17, 2011 | 38.32 | 39.11 | 37.84 | 38.18 | 1,212,734 | -0.05(-0.13%) |
Feb 16, 2011 | 37.86 | 38.46 | 37.13 | 38.23 | 1,304,500 | +0.55(+1.47%) |
Feb 15, 2011 | 38.01 | 38.18 | 37.48 | 37.67 | 762,457 | -0.43(-1.12%) |
Feb 14, 2011 | 37.50 | 38.52 | 37.47 | 38.10 | 1,153,110 | +0.69(+1.84%) |
Feb 11, 2011 | 36.69 | 37.54 | 36.31 | 37.41 | 1,486,223 | +0.64(+1.74%) |
Feb 10, 2011 | 37.42 | 37.58 | 36.65 | 36.77 | 2,282,892 | -1.04(-2.75%) |
Feb 09, 2011 | 38.63 | 38.47 | 37.44 | 37.81 | 1,243,871 | -0.82(-2.11%) |
Feb 08, 2011 | 39.13 | 39.13 | 38.30 | 38.63 | 915,899 | -0.51(-1.32%) |
Feb 07, 2011 | 39.27 | 39.45 | 38.92 | 39.14 | 889,162 | +0.01(+0.03%) |
Feb 04, 2011 | 39.36 | 39.45 | 38.75 | 39.13 | 773,878 | -0.21(-0.54%) |
Feb 03, 2011 | 39.52 | 39.86 | 39.12 | 39.35 | 1,568,519 | -0.31(-0.78%) |
Feb 02, 2011 | 40.22 | 40.55 | 39.27 | 39.66 | 1,605,813 | -0.66(-1.64%) |