Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.45 | 41.61 | 41.31 | 41.51 | 318,508 | +0.13(+0.31%) |
Apr 28, 2011 | 41.01 | 41.48 | 41.01 | 41.38 | 312,423 | +0.24(+0.58%) |
Apr 27, 2011 | 40.85 | 41.14 | 40.73 | 41.14 | 391,368 | +0.24(+0.59%) |
Apr 26, 2011 | 40.37 | 40.95 | 40.32 | 40.90 | 378,155 | +0.67(+1.67%) |
Apr 25, 2011 | 40.23 | 40.39 | 40.13 | 40.23 | 275,522 | -0.01(-0.02%) |
Apr 21, 2011 | 40.18 | 40.28 | 39.89 | 40.24 | 230,455 | +0.19(+0.47%) |
Apr 20, 2011 | 39.69 | 40.06 | 39.68 | 40.05 | 261,513 | +0.73(+1.86%) |
Apr 19, 2011 | 39.21 | 39.33 | 39.13 | 39.32 | 361,273 | +0.16(+0.41%) |
Apr 18, 2011 | 39.17 | 39.29 | 38.78 | 39.16 | 559,623 | -0.44(-1.11%) |
Apr 15, 2011 | 39.24 | 39.74 | 39.18 | 39.60 | 185,798 | +0.38(+0.97%) |
Apr 14, 2011 | 38.81 | 39.24 | 38.58 | 39.22 | 310,575 | +0.21(+0.54%) |
Apr 13, 2011 | 39.00 | 39.23 | 38.96 | 39.01 | 473,634 | +0.20(+0.52%) |
Apr 12, 2011 | 39.07 | 39.18 | 38.66 | 38.81 | 311,228 | -0.51(-1.30%) |
Apr 11, 2011 | 39.55 | 39.61 | 39.20 | 39.32 | 227,001 | -0.15(-0.38%) |
Apr 08, 2011 | 40.09 | 40.09 | 39.13 | 39.47 | 275,156 | -0.25(-0.63%) |
Apr 07, 2011 | 40.43 | 40.50 | 39.69 | 39.72 | 486,787 | -0.77(-1.90%) |
Apr 06, 2011 | 40.55 | 40.77 | 40.43 | 40.49 | 240,787 | +0.18(+0.45%) |
Apr 05, 2011 | 40.26 | 40.47 | 40.09 | 40.31 | 174,378 | +0.06(+0.15%) |
Apr 04, 2011 | 40.01 | 40.28 | 40.01 | 40.25 | 340,400 | +0.12(+0.30%) |
Apr 01, 2011 | 39.95 | 40.25 | 39.86 | 40.13 | 318,379 | +0.29(+0.73%) |
Mar 31, 2011 | 39.66 | 39.91 | 39.56 | 39.84 | 344,999 | +0.14(+0.35%) |
Mar 30, 2011 | 39.31 | 39.74 | 39.25 | 39.70 | 289,649 | +0.49(+1.25%) |
Mar 29, 2011 | 39.00 | 39.29 | 38.76 | 39.21 | 221,082 | +0.20(+0.51%) |
Mar 28, 2011 | 38.95 | 39.29 | 38.84 | 39.01 | 335,809 | +0.15(+0.39%) |
Mar 25, 2011 | 38.90 | 39.34 | 38.84 | 38.86 | 370,661 | -0.02(-0.05%) |
Mar 24, 2011 | 39.00 | 39.15 | 38.73 | 38.88 | 331,624 | +0.02(+0.05%) |
Mar 23, 2011 | 39.13 | 39.26 | 38.67 | 38.86 | 199,949 | -0.28(-0.72%) |
Mar 22, 2011 | 39.39 | 39.52 | 39.14 | 39.14 | 239,875 | -0.16(-0.41%) |
Mar 21, 2011 | 39.50 | 39.54 | 39.21 | 39.30 | 326,115 | +0.41(+1.05%) |
Mar 18, 2011 | 39.07 | 39.40 | 38.75 | 38.89 | 449,080 | +0.19(+0.49%) |
Mar 17, 2011 | 38.74 | 38.93 | 38.51 | 38.70 | 515,195 | +0.13(+0.34%) |
Mar 16, 2011 | 38.78 | 38.91 | 38.15 | 38.57 | 1,008,383 | +0.01(+0.03%) |
Mar 15, 2011 | 38.61 | 38.86 | 38.54 | 38.56 | 689,950 | -0.45(-1.15%) |
Mar 14, 2011 | 38.81 | 39.11 | 38.61 | 39.01 | 404,007 | +0.01(+0.03%) |
Mar 11, 2011 | 38.59 | 39.08 | 38.36 | 39.00 | 348,457 | +0.24(+0.62%) |
Mar 10, 2011 | 39.00 | 39.00 | 38.50 | 38.76 | 398,034 | -0.61(-1.55%) |
Mar 09, 2011 | 39.21 | 39.47 | 39.01 | 39.37 | 442,287 | +0.22(+0.56%) |
Mar 08, 2011 | 38.76 | 39.27 | 38.73 | 39.15 | 562,594 | +0.37(+0.95%) |
Mar 07, 2011 | 38.96 | 39.20 | 38.63 | 38.78 | 438,072 | +0.07(+0.18%) |
Mar 04, 2011 | 38.96 | 39.23 | 38.41 | 38.71 | 519,123 | -0.37(-0.95%) |
Mar 03, 2011 | 38.58 | 39.19 | 38.54 | 39.08 | 251,351 | +0.60(+1.56%) |
Mar 02, 2011 | 38.00 | 38.61 | 38.00 | 38.48 | 322,913 | +0.34(+0.89%) |
Mar 01, 2011 | 38.21 | 38.73 | 38.08 | 38.14 | 419,460 | +0.13(+0.34%) |
Feb 28, 2011 | 38.42 | 38.93 | 38.01 | 38.01 | 840,425 | -0.28(-0.73%) |
Feb 25, 2011 | 37.98 | 38.29 | 37.70 | 38.29 | 372,110 | +0.56(+1.48%) |
Feb 24, 2011 | 37.83 | 37.98 | 37.52 | 37.73 | 529,537 | +0.04(+0.11%) |
Feb 23, 2011 | 38.27 | 38.40 | 37.69 | 37.69 | 532,381 | -0.72(-1.87%) |
Feb 22, 2011 | 38.56 | 38.79 | 38.34 | 38.41 | 417,235 | -0.39(-1.01%) |
Feb 18, 2011 | 38.61 | 38.82 | 38.51 | 38.80 | 440,812 | +0.24(+0.62%) |
Feb 17, 2011 | 38.10 | 38.57 | 38.10 | 38.56 | 694,235 | +0.27(+0.71%) |
Feb 16, 2011 | 38.18 | 38.42 | 37.93 | 38.29 | 897,603 | -0.22(-0.57%) |
Feb 15, 2011 | 38.07 | 38.58 | 38.07 | 38.51 | 623,671 | +0.31(+0.81%) |
Feb 14, 2011 | 37.94 | 38.26 | 37.81 | 38.20 | 473,856 | +0.39(+1.03%) |
Feb 11, 2011 | 37.75 | 37.91 | 37.70 | 37.81 | 384,679 | -0.01(-0.03%) |
Feb 10, 2011 | 37.53 | 38.07 | 37.53 | 37.82 | 506,973 | +0.03(+0.08%) |
Feb 09, 2011 | 37.52 | 37.83 | 37.36 | 37.79 | 508,011 | +0.10(+0.27%) |
Feb 08, 2011 | 37.35 | 37.74 | 37.35 | 37.69 | 538,366 | +0.27(+0.72%) |
Feb 07, 2011 | 37.38 | 37.54 | 37.30 | 37.42 | 433,090 | +0.02(+0.05%) |
Feb 04, 2011 | 37.30 | 37.46 | 37.27 | 37.40 | 452,925 | +0.03(+0.08%) |
Feb 03, 2011 | 37.30 | 37.47 | 37.16 | 37.37 | 437,104 | +0.09(+0.24%) |
Feb 02, 2011 | 37.37 | 37.53 | 37.10 | 37.28 | 646,087 | -0.05(-0.13%) |