Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.94 | 42.04 | 39.82 | 40.89 | 593,431 | -0.92(-2.20%) |
Apr 28, 2011 | 40.62 | 42.91 | 40.49 | 41.81 | 667,421 | +1.33(+3.28%) |
Apr 27, 2011 | 39.14 | 40.62 | 38.85 | 40.48 | 435,373 | +1.62(+4.18%) |
Apr 26, 2011 | 40.44 | 41.34 | 38.45 | 38.85 | 1,111,509 | -1.65(-4.08%) |
Apr 25, 2011 | 42.71 | 42.84 | 40.50 | 40.51 | 490,236 | -2.30(-5.37%) |
Apr 21, 2011 | 43.32 | 43.45 | 42.31 | 42.80 | 147,845 | +0.10(+0.24%) |
Apr 20, 2011 | 42.91 | 44.32 | 42.49 | 42.70 | 179,649 | +0.49(+1.17%) |
Apr 19, 2011 | 41.84 | 42.50 | 41.48 | 42.21 | 189,000 | +0.58(+1.39%) |
Apr 18, 2011 | 41.69 | 42.08 | 41.15 | 41.63 | 156,986 | -0.90(-2.12%) |
Apr 15, 2011 | 41.74 | 42.62 | 41.07 | 42.53 | 166,917 | +0.65(+1.54%) |
Apr 14, 2011 | 41.07 | 42.10 | 40.58 | 41.88 | 202,020 | +0.46(+1.10%) |
Apr 13, 2011 | 41.07 | 41.72 | 40.37 | 41.43 | 238,254 | +0.75(+1.84%) |
Apr 12, 2011 | 42.30 | 42.60 | 40.64 | 40.68 | 263,404 | -1.78(-4.20%) |
Apr 11, 2011 | 42.33 | 42.94 | 41.89 | 42.46 | 202,156 | +0.22(+0.52%) |
Apr 08, 2011 | 43.38 | 43.68 | 41.69 | 42.24 | 226,665 | -0.77(-1.79%) |
Apr 07, 2011 | 43.07 | 43.80 | 42.76 | 43.01 | 170,388 | -0.25(-0.57%) |
Apr 06, 2011 | 44.89 | 45.02 | 42.99 | 43.26 | 330,938 | -1.31(-2.94%) |
Apr 05, 2011 | 44.53 | 44.80 | 43.28 | 44.57 | 327,523 | -0.26(-0.57%) |
Apr 04, 2011 | 43.99 | 44.91 | 43.21 | 44.83 | 646,404 | +1.08(+2.47%) |
Apr 01, 2011 | 40.41 | 46.99 | 39.81 | 43.74 | 4,193,235 | +3.72(+9.30%) |
Mar 31, 2011 | 40.51 | 40.60 | 39.51 | 40.02 | 260,504 | -0.65(-1.59%) |
Mar 30, 2011 | 40.67 | 40.97 | 39.99 | 40.67 | 238,467 | +0.09(+0.23%) |
Mar 29, 2011 | 38.66 | 41.00 | 38.43 | 40.57 | 429,078 | +1.97(+5.12%) |
Mar 28, 2011 | 39.42 | 39.85 | 38.45 | 38.60 | 246,432 | -0.79(-2.00%) |
Mar 25, 2011 | 37.80 | 40.86 | 37.16 | 39.39 | 753,667 | +1.81(+4.83%) |
Mar 24, 2011 | 38.10 | 38.80 | 37.21 | 37.57 | 500,913 | -0.36(-0.95%) |
Mar 23, 2011 | 34.07 | 38.92 | 33.71 | 37.93 | 1,275,634 | +3.86(+11.34%) |
Mar 22, 2011 | 34.48 | 34.55 | 34.05 | 34.07 | 349,855 | -0.28(-0.80%) |
Mar 21, 2011 | 34.30 | 34.73 | 34.01 | 34.35 | 540,776 | +0.29(+0.86%) |
Mar 18, 2011 | 34.60 | 34.73 | 33.89 | 34.05 | 469,530 | -0.12(-0.36%) |
Mar 17, 2011 | 34.81 | 34.96 | 33.63 | 34.17 | 396,294 | -0.03(-0.08%) |
Mar 16, 2011 | 33.92 | 34.71 | 33.57 | 34.20 | 474,048 | +0.28(+0.81%) |
Mar 15, 2011 | 32.52 | 34.30 | 31.85 | 33.93 | 376,229 | +0.52(+1.56%) |
Mar 14, 2011 | 33.42 | 34.54 | 33.27 | 33.41 | 722,081 | -0.28(-0.85%) |
Mar 11, 2011 | 33.70 | 34.22 | 33.40 | 33.69 | 369,764 | -0.19(-0.56%) |
Mar 10, 2011 | 33.63 | 34.64 | 33.39 | 33.88 | 436,118 | -0.31(-0.92%) |
Mar 09, 2011 | 34.57 | 34.68 | 33.89 | 34.19 | 411,009 | -0.38(-1.10%) |
Mar 08, 2011 | 33.12 | 34.75 | 32.72 | 34.57 | 692,300 | +1.53(+4.63%) |
Mar 07, 2011 | 33.72 | 34.42 | 32.46 | 33.04 | 624,670 | -0.44(-1.30%) |
Mar 04, 2011 | 32.62 | 34.48 | 32.61 | 33.48 | 997,950 | +0.50(+1.53%) |
Mar 03, 2011 | 33.07 | 33.62 | 31.66 | 32.98 | 1,509,775 | -0.01(-0.03%) |
Mar 02, 2011 | 33.04 | 33.60 | 32.38 | 32.99 | 714,376 | -0.11(-0.34%) |
Mar 01, 2011 | 34.03 | 34.61 | 33.04 | 33.10 | 412,675 | -0.97(-2.84%) |
Feb 28, 2011 | 36.22 | 36.22 | 33.54 | 34.07 | 569,076 | -1.90(-5.28%) |
Feb 25, 2011 | 34.67 | 36.59 | 34.67 | 35.97 | 362,587 | +1.43(+4.15%) |
Feb 24, 2011 | 34.59 | 35.92 | 34.32 | 34.54 | 403,574 | -0.11(-0.33%) |
Feb 23, 2011 | 35.50 | 36.05 | 34.20 | 34.65 | 601,937 | -0.40(-1.14%) |
Feb 22, 2011 | 36.08 | 36.63 | 34.99 | 35.05 | 357,236 | -1.75(-4.75%) |
Feb 18, 2011 | 38.24 | 38.24 | 36.08 | 36.79 | 678,852 | -1.24(-3.27%) |
Feb 17, 2011 | 38.00 | 38.73 | 37.37 | 38.04 | 533,660 | +0.04(+0.10%) |
Feb 16, 2011 | 38.99 | 39.76 | 36.46 | 38.00 | 1,862,779 | -0.06(-0.15%) |
Feb 15, 2011 | 39.59 | 39.75 | 37.80 | 38.06 | 670,989 | -1.78(-4.48%) |
Feb 14, 2011 | 39.82 | 40.10 | 39.49 | 39.84 | 243,067 | +0.40(+1.01%) |
Feb 11, 2011 | 39.18 | 39.62 | 38.61 | 39.44 | 206,321 | +0.28(+0.70%) |
Feb 10, 2011 | 38.36 | 39.54 | 38.16 | 39.17 | 254,085 | +0.33(+0.86%) |
Feb 09, 2011 | 39.11 | 39.26 | 38.28 | 38.84 | 129,101 | -0.32(-0.82%) |
Feb 08, 2011 | 38.97 | 39.23 | 38.22 | 39.16 | 197,728 | +0.36(+0.93%) |
Feb 07, 2011 | 38.19 | 39.26 | 38.04 | 38.80 | 214,068 | +0.63(+1.64%) |
Feb 04, 2011 | 38.68 | 39.05 | 37.16 | 38.17 | 311,066 | -0.43(-1.11%) |
Feb 03, 2011 | 38.32 | 38.68 | 37.64 | 38.60 | 136,538 | +0.47(+1.22%) |
Feb 02, 2011 | 38.02 | 38.67 | 37.97 | 38.13 | 152,701 | +0.20(+0.53%) |