Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.02 | 39.66 | 39.02 | 39.46 | 860,785 | +0.62(+1.60%) |
Apr 28, 2011 | 37.99 | 39.30 | 37.78 | 38.84 | 1,091,551 | +1.07(+2.83%) |
Apr 27, 2011 | 37.34 | 37.85 | 37.12 | 37.77 | 560,694 | +0.52(+1.40%) |
Apr 26, 2011 | 37.65 | 37.70 | 37.17 | 37.25 | 859,234 | -0.41(-1.09%) |
Apr 25, 2011 | 37.13 | 37.66 | 36.90 | 37.66 | 917,273 | +0.70(+1.89%) |
Apr 21, 2011 | 37.06 | 37.07 | 36.80 | 36.96 | 274,338 | -0.05(-0.14%) |
Apr 20, 2011 | 36.43 | 37.04 | 36.40 | 37.01 | 677,595 | +0.91(+2.52%) |
Apr 19, 2011 | 35.79 | 36.19 | 35.66 | 36.10 | 775,304 | +0.43(+1.21%) |
Apr 18, 2011 | 35.27 | 35.78 | 35.26 | 35.67 | 441,940 | -0.14(-0.39%) |
Apr 15, 2011 | 35.72 | 36.08 | 35.56 | 35.81 | 617,957 | +0.18(+0.49%) |
Apr 14, 2011 | 35.59 | 35.79 | 35.51 | 35.63 | 486,863 | -0.20(-0.54%) |
Apr 13, 2011 | 35.87 | 35.99 | 35.76 | 35.83 | 442,351 | +0.17(+0.48%) |
Apr 12, 2011 | 35.46 | 35.73 | 35.37 | 35.66 | 579,997 | -0.03(-0.08%) |
Apr 11, 2011 | 35.41 | 35.71 | 35.34 | 35.69 | 455,671 | +0.23(+0.65%) |
Apr 08, 2011 | 35.60 | 35.73 | 35.37 | 35.46 | 790,691 | -0.10(-0.28%) |
Apr 07, 2011 | 35.56 | 35.70 | 35.28 | 35.56 | 1,173,169 | -0.06(-0.17%) |
Apr 06, 2011 | 35.79 | 35.82 | 35.57 | 35.62 | 851,137 | +0.03(+0.08%) |
Apr 05, 2011 | 35.62 | 36.02 | 35.48 | 35.59 | 643,857 | -0.19(-0.53%) |
Apr 04, 2011 | 35.59 | 35.88 | 35.44 | 35.78 | 615,506 | +0.32(+0.90%) |
Apr 01, 2011 | 35.27 | 35.84 | 35.17 | 35.46 | 631,373 | +0.25(+0.71%) |
Mar 31, 2011 | 35.27 | 35.39 | 35.07 | 35.21 | 463,940 | -0.19(-0.54%) |
Mar 30, 2011 | 35.40 | 35.41 | 34.11 | 35.40 | 2,116,620 | +1.40(+4.12%) |
Mar 29, 2011 | 34.25 | 34.29 | 33.84 | 34.00 | 1,178,806 | -0.31(-0.90%) |
Mar 28, 2011 | 34.58 | 34.73 | 34.01 | 34.31 | 709,448 | -0.27(-0.78%) |
Mar 25, 2011 | 34.66 | 35.10 | 34.52 | 34.58 | 751,837 | -0.06(-0.17%) |
Mar 24, 2011 | 35.04 | 35.22 | 34.63 | 34.64 | 463,466 | -0.14(-0.40%) |
Mar 23, 2011 | 34.36 | 34.93 | 33.89 | 34.78 | 859,079 | +0.28(+0.81%) |
Mar 22, 2011 | 34.78 | 34.97 | 34.37 | 34.50 | 461,636 | -0.24(-0.69%) |
Mar 21, 2011 | 34.97 | 35.21 | 34.64 | 34.74 | 956,494 | +0.35(+1.02%) |
Mar 18, 2011 | 34.00 | 34.73 | 34.00 | 34.39 | 1,394,435 | +0.48(+1.42%) |
Mar 17, 2011 | 34.46 | 34.55 | 33.87 | 33.91 | 873,777 | -0.06(-0.18%) |
Mar 16, 2011 | 34.72 | 34.82 | 33.87 | 33.97 | 2,199,835 | -0.88(-2.53%) |
Mar 15, 2011 | 34.68 | 35.05 | 34.59 | 34.85 | 1,359,393 | -0.48(-1.36%) |
Mar 14, 2011 | 35.59 | 35.76 | 35.15 | 35.33 | 1,004,253 | -0.59(-1.64%) |
Mar 11, 2011 | 35.59 | 36.36 | 35.59 | 35.92 | 649,195 | +0.12(+0.34%) |
Mar 10, 2011 | 35.98 | 36.06 | 35.41 | 35.80 | 768,488 | -0.48(-1.32%) |
Mar 09, 2011 | 36.49 | 36.65 | 36.06 | 36.28 | 1,183,635 | -0.22(-0.60%) |
Mar 08, 2011 | 36.47 | 36.73 | 36.07 | 36.50 | 779,421 | +0.03(+0.08%) |
Mar 07, 2011 | 37.07 | 37.29 | 36.27 | 36.47 | 761,055 | -0.64(-1.72%) |
Mar 04, 2011 | 37.73 | 37.80 | 37.04 | 37.11 | 921,492 | -0.66(-1.75%) |
Mar 03, 2011 | 37.70 | 38.13 | 37.54 | 37.77 | 426,737 | +0.16(+0.43%) |
Mar 02, 2011 | 37.25 | 37.77 | 37.03 | 37.61 | 335,747 | +0.29(+0.78%) |
Mar 01, 2011 | 37.98 | 38.25 | 37.19 | 37.32 | 486,700 | -0.75(-1.97%) |
Feb 28, 2011 | 38.20 | 38.21 | 37.67 | 38.07 | 784,998 | -0.06(-0.16%) |
Feb 25, 2011 | 38.02 | 38.42 | 38.02 | 38.13 | 413,089 | +0.27(+0.71%) |
Feb 24, 2011 | 37.82 | 38.30 | 37.49 | 37.86 | 471,870 | -0.05(-0.13%) |
Feb 23, 2011 | 38.18 | 38.35 | 37.34 | 37.91 | 652,098 | -0.43(-1.12%) |
Feb 22, 2011 | 38.57 | 38.77 | 38.00 | 38.34 | 543,614 | -0.71(-1.82%) |
Feb 18, 2011 | 38.53 | 39.08 | 38.53 | 39.05 | 475,673 | +0.42(+1.09%) |
Feb 17, 2011 | 39.24 | 39.36 | 38.63 | 38.63 | 515,139 | -0.79(-2.00%) |
Feb 16, 2011 | 39.05 | 39.58 | 39.05 | 39.42 | 477,493 | +0.42(+1.08%) |
Feb 15, 2011 | 38.37 | 39.11 | 38.37 | 39.00 | 368,987 | +0.24(+0.62%) |
Feb 14, 2011 | 38.93 | 38.93 | 38.33 | 38.76 | 709,503 | +0.03(+0.08%) |
Feb 11, 2011 | 37.75 | 38.80 | 37.13 | 38.73 | 1,153,462 | +0.47(+1.23%) |
Feb 10, 2011 | 37.36 | 38.27 | 37.36 | 38.26 | 810,592 | +0.30(+0.79%) |
Feb 09, 2011 | 37.87 | 38.51 | 37.60 | 37.96 | 559,794 | +0.12(+0.32%) |
Feb 08, 2011 | 37.45 | 38.13 | 37.17 | 37.84 | 1,046,062 | +0.53(+1.42%) |
Feb 07, 2011 | 36.70 | 37.38 | 36.59 | 37.31 | 632,245 | +0.65(+1.77%) |
Feb 04, 2011 | 36.30 | 36.71 | 36.06 | 36.66 | 793,897 | +0.46(+1.27%) |
Feb 03, 2011 | 34.90 | 36.35 | 34.90 | 36.20 | 1,069,131 | +1.30(+3.72%) |
Feb 02, 2011 | 34.16 | 35.08 | 33.68 | 34.90 | 957,646 | +0.80(+2.35%) |