Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.33 | 40.38 | 40.00 | 40.16 | 217,128 | +0.00(+0.00%) |
Apr 28, 2011 | 39.94 | 40.30 | 39.85 | 40.16 | 212,620 | +0.21(+0.52%) |
Apr 27, 2011 | 39.90 | 40.11 | 39.45 | 39.95 | 160,411 | +0.07(+0.18%) |
Apr 26, 2011 | 39.46 | 40.44 | 39.46 | 39.88 | 154,769 | +0.31(+0.78%) |
Apr 25, 2011 | 39.25 | 39.83 | 39.18 | 39.57 | 115,392 | -0.15(-0.38%) |
Apr 21, 2011 | 39.88 | 39.88 | 39.31 | 39.72 | 197,196 | +0.21(+0.53%) |
Apr 20, 2011 | 38.45 | 40.74 | 38.45 | 39.51 | 406,399 | +2.09(+5.60%) |
Apr 19, 2011 | 37.84 | 37.85 | 36.75 | 37.42 | 157,613 | -0.13(-0.35%) |
Apr 18, 2011 | 38.14 | 38.39 | 36.98 | 37.55 | 216,097 | -1.13(-2.91%) |
Apr 15, 2011 | 38.00 | 38.81 | 37.91 | 38.68 | 316,739 | +0.56(+1.46%) |
Apr 14, 2011 | 36.69 | 38.23 | 36.69 | 38.12 | 409,301 | +1.00(+2.69%) |
Apr 13, 2011 | 37.59 | 37.59 | 36.69 | 37.12 | 201,418 | -0.34(-0.90%) |
Apr 12, 2011 | 37.21 | 37.98 | 36.99 | 37.46 | 194,591 | -0.03(-0.08%) |
Apr 11, 2011 | 37.54 | 38.22 | 36.89 | 37.49 | 123,859 | +0.09(+0.24%) |
Apr 08, 2011 | 39.14 | 39.14 | 37.12 | 37.40 | 147,882 | -1.39(-3.57%) |
Apr 07, 2011 | 38.46 | 39.05 | 38.46 | 38.79 | 450,352 | +0.54(+1.41%) |
Apr 06, 2011 | 38.85 | 39.17 | 38.22 | 38.25 | 219,977 | -0.27(-0.70%) |
Apr 05, 2011 | 38.12 | 38.97 | 38.01 | 38.52 | 369,026 | +0.38(+0.99%) |
Apr 04, 2011 | 37.76 | 39.08 | 37.65 | 38.14 | 579,212 | +2.03(+5.63%) |
Apr 01, 2011 | 36.43 | 36.92 | 35.88 | 36.10 | 126,895 | +0.02(+0.06%) |
Mar 31, 2011 | 35.24 | 36.21 | 35.23 | 36.08 | 120,112 | +0.77(+2.17%) |
Mar 30, 2011 | 34.58 | 35.40 | 34.31 | 35.32 | 109,117 | +0.93(+2.70%) |
Mar 29, 2011 | 34.38 | 34.61 | 33.90 | 34.39 | 176,074 | -0.07(-0.20%) |
Mar 28, 2011 | 35.24 | 35.24 | 34.35 | 34.46 | 131,343 | -0.67(-1.90%) |
Mar 25, 2011 | 35.16 | 35.67 | 34.97 | 35.13 | 89,312 | +0.23(+0.66%) |
Mar 24, 2011 | 34.78 | 35.37 | 34.69 | 34.90 | 166,835 | +0.33(+0.95%) |
Mar 23, 2011 | 34.08 | 34.75 | 33.83 | 34.57 | 167,975 | +0.35(+1.02%) |
Mar 22, 2011 | 34.89 | 34.90 | 34.18 | 34.22 | 68,850 | -0.53(-1.52%) |
Mar 21, 2011 | 34.88 | 35.17 | 34.33 | 34.75 | 133,010 | +0.52(+1.51%) |
Mar 18, 2011 | 34.14 | 34.59 | 33.94 | 34.23 | 264,419 | +0.58(+1.72%) |
Mar 17, 2011 | 34.30 | 35.46 | 33.64 | 33.65 | 113,840 | +0.20(+0.60%) |
Mar 16, 2011 | 33.88 | 34.48 | 33.28 | 33.45 | 188,605 | -0.56(-1.64%) |
Mar 15, 2011 | 32.83 | 34.38 | 32.63 | 34.01 | 118,216 | -0.15(-0.44%) |
Mar 14, 2011 | 34.06 | 34.54 | 33.95 | 34.16 | 94,637 | -0.34(-0.98%) |
Mar 11, 2011 | 34.08 | 34.88 | 33.82 | 34.50 | 114,266 | +0.29(+0.85%) |
Mar 10, 2011 | 34.65 | 34.85 | 33.91 | 34.21 | 324,380 | -1.03(-2.91%) |
Mar 09, 2011 | 35.43 | 35.43 | 34.85 | 35.24 | 192,992 | -0.13(-0.37%) |
Mar 08, 2011 | 34.85 | 35.63 | 34.60 | 35.37 | 164,988 | +0.56(+1.60%) |
Mar 07, 2011 | 35.26 | 35.31 | 34.42 | 34.81 | 91,469 | -0.53(-1.50%) |
Mar 04, 2011 | 36.20 | 36.27 | 35.00 | 35.34 | 196,381 | -0.87(-2.40%) |
Mar 03, 2011 | 35.00 | 36.35 | 35.00 | 36.20 | 175,620 | +1.69(+4.88%) |
Mar 02, 2011 | 34.12 | 34.67 | 33.74 | 34.52 | 267,041 | +0.43(+1.26%) |
Mar 01, 2011 | 35.06 | 35.24 | 34.06 | 34.09 | 306,238 | -0.77(-2.20%) |
Feb 28, 2011 | 35.51 | 35.69 | 34.71 | 34.86 | 198,454 | -0.42(-1.19%) |
Feb 25, 2011 | 34.93 | 35.98 | 34.70 | 35.28 | 424,576 | +1.11(+3.24%) |
Feb 24, 2011 | 34.49 | 35.05 | 33.81 | 34.17 | 424,463 | -0.39(-1.13%) |
Feb 23, 2011 | 35.60 | 35.66 | 34.14 | 34.56 | 227,296 | -1.05(-2.94%) |
Feb 22, 2011 | 37.50 | 37.51 | 35.53 | 35.61 | 170,531 | -2.10(-5.58%) |
Feb 18, 2011 | 37.52 | 37.71 | 37.26 | 37.71 | 184,638 | +0.49(+1.31%) |
Feb 17, 2011 | 37.17 | 37.49 | 36.90 | 37.22 | 142,485 | +0.03(+0.08%) |
Feb 16, 2011 | 36.38 | 37.31 | 36.38 | 37.19 | 240,165 | +0.81(+2.22%) |
Feb 15, 2011 | 35.86 | 36.41 | 34.76 | 36.38 | 193,135 | +0.28(+0.77%) |
Feb 14, 2011 | 35.50 | 36.37 | 35.50 | 36.10 | 129,367 | +0.48(+1.34%) |
Feb 11, 2011 | 34.66 | 35.94 | 34.66 | 35.63 | 84,577 | +0.76(+2.17%) |
Feb 10, 2011 | 34.34 | 35.02 | 33.40 | 34.87 | 173,367 | +0.17(+0.49%) |
Feb 09, 2011 | 34.10 | 34.73 | 34.10 | 34.70 | 136,050 | +0.42(+1.22%) |
Feb 08, 2011 | 33.73 | 34.33 | 33.73 | 34.28 | 170,976 | +0.36(+1.06%) |
Feb 07, 2011 | 33.99 | 34.18 | 33.59 | 33.92 | 236,716 | -0.10(-0.29%) |
Feb 04, 2011 | 34.21 | 34.21 | 33.54 | 34.02 | 159,125 | -0.06(-0.18%) |
Feb 03, 2011 | 33.93 | 34.46 | 33.56 | 34.08 | 186,581 | +0.01(+0.03%) |
Feb 02, 2011 | 35.01 | 35.01 | 34.07 | 34.07 | 121,743 | -1.14(-3.23%) |