Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 45.47 | 46.17 | 45.03 | 45.68 | 188,222 | +0.21(+0.47%) |
Apr 28, 2011 | 44.74 | 45.85 | 44.70 | 45.47 | 213,129 | +0.54(+1.19%) |
Apr 27, 2011 | 45.12 | 45.55 | 44.31 | 44.93 | 448,222 | -0.38(-0.84%) |
Apr 26, 2011 | 45.67 | 45.98 | 45.11 | 45.31 | 427,533 | -0.46(-1.00%) |
Apr 25, 2011 | 46.51 | 46.60 | 45.31 | 45.77 | 492,920 | +0.47(+1.03%) |
Apr 21, 2011 | 42.21 | 45.31 | 42.21 | 45.30 | 821,932 | +3.03(+7.16%) |
Apr 20, 2011 | 41.84 | 42.41 | 41.47 | 42.28 | 254,960 | +0.86(+2.07%) |
Apr 19, 2011 | 41.08 | 41.68 | 41.06 | 41.42 | 455,936 | +0.63(+1.55%) |
Apr 18, 2011 | 40.74 | 41.21 | 40.22 | 40.79 | 291,748 | -0.26(-0.64%) |
Apr 15, 2011 | 38.53 | 41.22 | 38.53 | 41.05 | 991,541 | +2.74(+7.16%) |
Apr 14, 2011 | 37.29 | 38.33 | 37.21 | 38.31 | 172,407 | +0.86(+2.29%) |
Apr 13, 2011 | 37.81 | 37.81 | 36.98 | 37.45 | 181,122 | -0.22(-0.59%) |
Apr 12, 2011 | 37.39 | 37.97 | 36.98 | 37.67 | 180,835 | +0.11(+0.28%) |
Apr 11, 2011 | 37.55 | 37.72 | 36.82 | 37.57 | 296,216 | -0.02(-0.05%) |
Apr 08, 2011 | 38.59 | 38.59 | 37.47 | 37.59 | 89,923 | -0.68(-1.78%) |
Apr 07, 2011 | 38.59 | 38.82 | 38.13 | 38.27 | 184,396 | -0.22(-0.58%) |
Apr 06, 2011 | 38.88 | 38.96 | 38.43 | 38.49 | 160,724 | -0.17(-0.43%) |
Apr 05, 2011 | 38.58 | 39.04 | 38.02 | 38.66 | 114,823 | -0.03(-0.08%) |
Apr 04, 2011 | 38.76 | 39.15 | 37.98 | 38.69 | 201,594 | +0.18(+0.45%) |
Apr 01, 2011 | 38.47 | 38.83 | 38.34 | 38.51 | 257,353 | +0.24(+0.64%) |
Mar 31, 2011 | 38.02 | 38.48 | 37.87 | 38.27 | 182,716 | +0.22(+0.59%) |
Mar 30, 2011 | 37.95 | 38.38 | 37.67 | 38.04 | 268,841 | +0.41(+1.09%) |
Mar 29, 2011 | 36.55 | 37.89 | 36.41 | 37.64 | 318,340 | +1.22(+3.34%) |
Mar 28, 2011 | 36.47 | 36.63 | 36.21 | 36.42 | 145,246 | +0.18(+0.48%) |
Mar 25, 2011 | 36.07 | 36.84 | 35.89 | 36.24 | 266,504 | +0.34(+0.95%) |
Mar 24, 2011 | 35.86 | 36.18 | 35.46 | 35.90 | 182,477 | +0.42(+1.18%) |
Mar 23, 2011 | 34.94 | 35.78 | 34.73 | 35.49 | 195,033 | +0.55(+1.59%) |
Mar 22, 2011 | 35.15 | 35.47 | 34.83 | 34.93 | 344,495 | -0.10(-0.28%) |
Mar 21, 2011 | 35.12 | 35.61 | 34.58 | 35.03 | 561,018 | +0.00(+0.00%) |
Mar 18, 2011 | 35.42 | 35.42 | 34.83 | 35.03 | 364,142 | -0.07(-0.19%) |
Mar 17, 2011 | 37.32 | 37.33 | 35.07 | 35.10 | 413,856 | -1.63(-4.45%) |
Mar 16, 2011 | 37.54 | 38.45 | 36.69 | 36.73 | 389,094 | -0.89(-2.35%) |
Mar 15, 2011 | 36.83 | 38.04 | 36.79 | 37.62 | 292,172 | -0.18(-0.46%) |
Mar 14, 2011 | 37.10 | 38.19 | 36.87 | 37.79 | 423,061 | +0.41(+1.09%) |
Mar 11, 2011 | 36.69 | 37.83 | 36.04 | 37.38 | 385,980 | +0.58(+1.59%) |
Mar 10, 2011 | 36.85 | 36.96 | 36.29 | 36.80 | 354,518 | -0.33(-0.89%) |
Mar 09, 2011 | 36.49 | 37.34 | 36.10 | 37.13 | 299,202 | +0.58(+1.60%) |
Mar 08, 2011 | 35.48 | 36.59 | 35.42 | 36.55 | 348,630 | +0.94(+2.65%) |
Mar 07, 2011 | 35.87 | 36.23 | 35.28 | 35.60 | 245,590 | -0.16(-0.44%) |
Mar 04, 2011 | 35.94 | 36.10 | 35.34 | 35.76 | 144,065 | +0.00(+0.00%) |
Mar 03, 2011 | 34.81 | 35.88 | 34.74 | 35.76 | 160,530 | +1.15(+3.32%) |
Mar 02, 2011 | 34.50 | 35.01 | 34.05 | 34.61 | 199,800 | -0.07(-0.20%) |
Mar 01, 2011 | 35.19 | 35.21 | 34.40 | 34.68 | 186,607 | -0.30(-0.86%) |
Feb 28, 2011 | 34.90 | 35.36 | 34.52 | 34.98 | 259,053 | +0.33(+0.95%) |
Feb 25, 2011 | 34.12 | 34.66 | 33.89 | 34.65 | 198,451 | +0.52(+1.51%) |
Feb 24, 2011 | 33.65 | 34.22 | 33.28 | 34.13 | 355,918 | +0.43(+1.27%) |
Feb 23, 2011 | 34.92 | 35.04 | 33.65 | 33.71 | 299,528 | -1.34(-3.83%) |
Feb 22, 2011 | 34.96 | 35.58 | 34.79 | 35.05 | 191,993 | -0.31(-0.88%) |
Feb 18, 2011 | 35.75 | 35.75 | 35.19 | 35.36 | 129,544 | -0.19(-0.55%) |
Feb 17, 2011 | 34.80 | 35.84 | 34.80 | 35.55 | 161,514 | +0.37(+1.05%) |
Feb 16, 2011 | 35.01 | 35.52 | 34.79 | 35.18 | 231,675 | +0.26(+0.75%) |
Feb 15, 2011 | 35.72 | 35.83 | 34.87 | 34.92 | 346,655 | -1.03(-2.87%) |
Feb 14, 2011 | 35.55 | 36.19 | 35.14 | 35.95 | 200,851 | +0.26(+0.74%) |
Feb 11, 2011 | 35.37 | 35.98 | 34.24 | 35.69 | 970,751 | -1.95(-5.17%) |
Feb 10, 2011 | 36.11 | 37.79 | 36.11 | 37.64 | 523,471 | +1.51(+4.17%) |
Feb 09, 2011 | 35.81 | 36.53 | 35.58 | 36.13 | 193,038 | +0.31(+0.87%) |
Feb 08, 2011 | 36.05 | 36.41 | 35.71 | 35.82 | 123,467 | -0.35(-0.97%) |
Feb 07, 2011 | 35.44 | 36.72 | 35.08 | 36.17 | 189,277 | +0.60(+1.70%) |
Feb 04, 2011 | 35.78 | 35.86 | 35.26 | 35.56 | 227,397 | -0.35(-0.98%) |
Feb 03, 2011 | 35.41 | 36.17 | 35.15 | 35.91 | 213,505 | +0.64(+1.82%) |
Feb 02, 2011 | 35.21 | 35.58 | 35.14 | 35.27 | 154,641 | +0.02(+0.06%) |