Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.38 | 40.52 | 40.35 | 40.47 | 97,996 | +0.10(+0.25%) |
Apr 28, 2011 | 40.35 | 40.46 | 40.30 | 40.37 | 49,870 | +0.15(+0.38%) |
Apr 27, 2011 | 40.28 | 40.28 | 40.17 | 40.22 | 53,374 | -0.12(-0.29%) |
Apr 26, 2011 | 40.28 | 40.35 | 40.24 | 40.33 | 63,813 | +0.12(+0.31%) |
Apr 25, 2011 | 40.13 | 40.25 | 40.13 | 40.21 | 72,694 | +0.12(+0.29%) |
Apr 21, 2011 | 40.14 | 40.19 | 40.06 | 40.09 | 78,593 | -0.09(-0.21%) |
Apr 20, 2011 | 40.39 | 40.39 | 40.17 | 40.18 | 76,344 | -0.16(-0.40%) |
Apr 19, 2011 | 40.15 | 40.36 | 40.15 | 40.34 | 81,698 | +0.14(+0.34%) |
Apr 18, 2011 | 42.55 | 42.55 | 40.05 | 40.20 | 114,051 | +0.06(+0.15%) |
Apr 15, 2011 | 40.05 | 40.19 | 40.01 | 40.14 | 61,266 | +0.25(+0.62%) |
Apr 14, 2011 | 39.97 | 40.02 | 39.86 | 39.89 | 30,533 | -0.04(-0.10%) |
Apr 13, 2011 | 39.80 | 39.95 | 39.76 | 39.93 | 57,900 | +0.10(+0.25%) |
Apr 12, 2011 | 39.74 | 39.88 | 39.69 | 39.83 | 40,417 | +0.19(+0.47%) |
Apr 11, 2011 | 39.70 | 39.72 | 39.63 | 39.65 | 31,926 | +0.02(+0.04%) |
Apr 08, 2011 | 39.54 | 39.68 | 39.52 | 39.63 | 45,423 | +0.05(+0.12%) |
Apr 07, 2011 | 39.52 | 39.60 | 39.48 | 39.58 | 38,624 | +0.11(+0.27%) |
Apr 06, 2011 | 39.65 | 39.65 | 39.48 | 39.48 | 62,815 | -0.25(-0.62%) |
Apr 05, 2011 | 39.77 | 39.78 | 39.70 | 39.72 | 79,729 | -0.06(-0.16%) |
Apr 04, 2011 | 39.70 | 39.82 | 39.70 | 39.78 | 53,636 | +0.15(+0.37%) |
Apr 01, 2011 | 39.45 | 39.68 | 39.38 | 39.64 | 43,455 | +0.05(+0.12%) |
Mar 31, 2011 | 39.74 | 39.74 | 39.57 | 39.59 | 38,851 | +0.00(+0.00%) |
Mar 30, 2011 | 39.49 | 39.60 | 39.46 | 39.59 | 45,969 | +0.12(+0.31%) |
Mar 29, 2011 | 39.51 | 39.58 | 39.43 | 39.47 | 29,718 | -0.06(-0.16%) |
Mar 28, 2011 | 39.48 | 39.60 | 39.48 | 39.53 | 46,217 | -0.01(-0.02%) |
Mar 25, 2011 | 39.77 | 39.78 | 39.51 | 39.54 | 66,382 | -0.16(-0.41%) |
Mar 24, 2011 | 39.62 | 39.71 | 39.56 | 39.70 | 65,721 | +0.03(+0.08%) |
Mar 23, 2011 | 39.84 | 39.84 | 39.65 | 39.67 | 71,337 | -0.07(-0.17%) |
Mar 22, 2011 | 39.78 | 39.78 | 39.69 | 39.74 | 76,415 | -0.13(-0.33%) |
Mar 21, 2011 | 39.85 | 39.91 | 39.84 | 39.87 | 435,662 | -0.11(-0.27%) |
Mar 18, 2011 | 39.91 | 40.01 | 39.86 | 39.98 | 83,046 | -0.05(-0.12%) |
Mar 17, 2011 | 39.95 | 40.05 | 39.89 | 40.02 | 33,788 | +0.08(+0.20%) |
Mar 16, 2011 | 39.89 | 40.12 | 39.83 | 39.95 | 119,209 | +0.24(+0.60%) |
Mar 15, 2011 | 39.74 | 39.77 | 39.65 | 39.71 | 134,637 | +0.05(+0.14%) |
Mar 14, 2011 | 39.65 | 39.71 | 39.63 | 39.65 | 93,145 | +0.05(+0.12%) |
Mar 11, 2011 | 39.74 | 39.74 | 39.55 | 39.61 | 86,602 | -0.12(-0.31%) |
Mar 10, 2011 | 39.56 | 39.74 | 39.50 | 39.73 | 50,865 | +0.24(+0.60%) |
Mar 09, 2011 | 39.46 | 39.54 | 39.38 | 39.49 | 49,731 | +0.08(+0.22%) |
Mar 08, 2011 | 39.44 | 39.44 | 39.36 | 39.41 | 56,819 | +0.02(+0.06%) |
Mar 07, 2011 | 39.34 | 39.48 | 39.25 | 39.38 | 86,811 | -0.00(-0.01%) |
Mar 04, 2011 | 39.23 | 39.41 | 39.20 | 39.39 | 46,981 | +0.25(+0.63%) |
Mar 03, 2011 | 39.19 | 39.21 | 39.12 | 39.14 | 35,329 | -0.13(-0.34%) |
Mar 02, 2011 | 39.35 | 39.43 | 39.27 | 39.28 | 118,655 | -0.07(-0.18%) |
Mar 01, 2011 | 39.13 | 39.34 | 39.08 | 39.34 | 29,980 | +0.12(+0.31%) |
Feb 28, 2011 | 39.32 | 39.32 | 39.22 | 39.22 | 121,010 | -0.06(-0.16%) |
Feb 25, 2011 | 39.22 | 39.29 | 39.19 | 39.28 | 334,176 | +0.10(+0.26%) |
Feb 24, 2011 | 39.17 | 39.31 | 39.16 | 39.18 | 51,841 | +0.12(+0.32%) |
Feb 23, 2011 | 39.00 | 39.11 | 38.96 | 39.06 | 41,578 | +0.12(+0.30%) |
Feb 22, 2011 | 38.87 | 38.97 | 38.80 | 38.94 | 100,752 | +0.37(+0.96%) |
Feb 18, 2011 | 38.38 | 38.59 | 38.38 | 38.57 | 38,546 | +0.16(+0.42%) |
Feb 17, 2011 | 38.32 | 38.73 | 38.26 | 38.41 | 67,736 | +0.12(+0.32%) |
Feb 16, 2011 | 38.30 | 38.37 | 38.23 | 38.29 | 63,886 | -0.05(-0.12%) |
Feb 15, 2011 | 38.29 | 38.34 | 38.26 | 38.33 | 34,917 | +0.08(+0.22%) |
Feb 14, 2011 | 38.20 | 38.30 | 38.20 | 38.25 | 64,089 | +0.02(+0.06%) |
Feb 11, 2011 | 38.23 | 38.27 | 38.13 | 38.23 | 37,593 | +0.12(+0.32%) |
Feb 10, 2011 | 38.23 | 38.24 | 38.09 | 38.10 | 54,496 | -0.19(-0.48%) |
Feb 09, 2011 | 38.23 | 38.35 | 38.16 | 38.29 | 43,035 | +0.09(+0.24%) |
Feb 08, 2011 | 38.40 | 38.40 | 38.18 | 38.20 | 48,878 | -0.21(-0.54%) |
Feb 07, 2011 | 38.33 | 38.42 | 38.28 | 38.40 | 63,412 | -0.02(-0.04%) |
Feb 04, 2011 | 38.52 | 38.54 | 38.37 | 38.42 | 46,628 | -0.18(-0.46%) |
Feb 03, 2011 | 38.67 | 38.70 | 38.59 | 38.60 | 42,572 | -0.17(-0.44%) |
Feb 02, 2011 | 38.98 | 38.98 | 38.73 | 38.77 | 84,800 | -0.08(-0.22%) |