Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.91 | 39.25 | 38.91 | 39.10 | 197,916 | +0.29(+0.75%) |
Apr 28, 2011 | 38.79 | 39.09 | 38.68 | 38.81 | 279,949 | -0.12(-0.30%) |
Apr 27, 2011 | 39.41 | 39.41 | 38.55 | 38.93 | 476,102 | -0.31(-0.79%) |
Apr 26, 2011 | 39.22 | 39.59 | 39.09 | 39.24 | 727,024 | +0.30(+0.77%) |
Apr 25, 2011 | 39.12 | 39.22 | 38.49 | 38.94 | 594,530 | -0.01(-0.02%) |
Apr 21, 2011 | 37.92 | 39.40 | 37.90 | 38.94 | 712,239 | +1.83(+4.92%) |
Apr 20, 2011 | 36.96 | 37.19 | 36.84 | 37.12 | 780,205 | +0.74(+2.04%) |
Apr 19, 2011 | 36.21 | 36.41 | 36.01 | 36.38 | 292,308 | +0.37(+1.02%) |
Apr 18, 2011 | 35.96 | 36.04 | 35.43 | 36.01 | 475,484 | -0.56(-1.53%) |
Apr 15, 2011 | 36.39 | 36.80 | 36.24 | 36.57 | 240,826 | +0.20(+0.55%) |
Apr 14, 2011 | 35.76 | 36.54 | 35.74 | 36.37 | 644,174 | +0.33(+0.92%) |
Apr 13, 2011 | 36.17 | 36.29 | 35.88 | 36.04 | 342,066 | +0.06(+0.16%) |
Apr 12, 2011 | 36.11 | 36.21 | 35.75 | 35.98 | 338,185 | -0.37(-1.01%) |
Apr 11, 2011 | 36.75 | 36.88 | 36.16 | 36.34 | 301,451 | -0.46(-1.24%) |
Apr 08, 2011 | 37.25 | 37.36 | 36.58 | 36.80 | 364,871 | -0.28(-0.76%) |
Apr 07, 2011 | 37.51 | 37.75 | 37.04 | 37.08 | 863,253 | -0.51(-1.37%) |
Apr 06, 2011 | 37.66 | 37.86 | 37.40 | 37.60 | 834,240 | +0.11(+0.29%) |
Apr 05, 2011 | 37.75 | 37.99 | 37.22 | 37.49 | 1,005,135 | +0.43(+1.16%) |
Apr 04, 2011 | 36.82 | 37.09 | 36.70 | 37.06 | 498,389 | +0.16(+0.43%) |
Apr 01, 2011 | 36.58 | 36.91 | 36.44 | 36.90 | 534,238 | +0.66(+1.83%) |
Mar 31, 2011 | 35.62 | 36.34 | 35.56 | 36.24 | 414,938 | +0.61(+1.72%) |
Mar 30, 2011 | 35.70 | 35.75 | 35.52 | 35.62 | 296,202 | +0.11(+0.30%) |
Mar 29, 2011 | 35.37 | 35.55 | 34.99 | 35.51 | 435,901 | +0.15(+0.42%) |
Mar 28, 2011 | 35.78 | 35.79 | 35.31 | 35.36 | 294,186 | -0.34(-0.95%) |
Mar 25, 2011 | 35.36 | 35.79 | 35.14 | 35.70 | 567,419 | +0.53(+1.51%) |
Mar 24, 2011 | 35.04 | 35.28 | 34.69 | 35.17 | 400,804 | +0.39(+1.12%) |
Mar 23, 2011 | 34.85 | 34.97 | 34.51 | 34.78 | 345,733 | -0.15(-0.43%) |
Mar 22, 2011 | 35.29 | 35.46 | 34.83 | 34.93 | 286,983 | -0.41(-1.17%) |
Mar 21, 2011 | 35.33 | 35.44 | 35.18 | 35.35 | 366,941 | +0.76(+2.21%) |
Mar 18, 2011 | 34.68 | 35.00 | 34.45 | 34.58 | 428,388 | +0.37(+1.07%) |
Mar 17, 2011 | 34.37 | 34.53 | 34.06 | 34.22 | 319,938 | +0.40(+1.18%) |
Mar 16, 2011 | 34.05 | 34.31 | 33.50 | 33.82 | 483,324 | -0.34(-1.00%) |
Mar 15, 2011 | 33.86 | 34.37 | 33.83 | 34.16 | 343,522 | -0.35(-1.01%) |
Mar 14, 2011 | 34.33 | 34.72 | 34.24 | 34.51 | 428,150 | -0.15(-0.43%) |
Mar 11, 2011 | 33.40 | 34.77 | 33.40 | 34.66 | 420,746 | +0.53(+1.56%) |
Mar 10, 2011 | 34.04 | 34.34 | 33.78 | 34.13 | 802,264 | -0.38(-1.11%) |
Mar 09, 2011 | 34.38 | 34.59 | 33.99 | 34.51 | 425,881 | +0.09(+0.27%) |
Mar 08, 2011 | 33.83 | 34.62 | 33.68 | 34.42 | 356,300 | +0.63(+1.87%) |
Mar 07, 2011 | 34.45 | 34.78 | 33.46 | 33.79 | 482,030 | -0.66(-1.90%) |
Mar 04, 2011 | 35.05 | 35.06 | 34.13 | 34.44 | 322,727 | -0.47(-1.36%) |
Mar 03, 2011 | 34.37 | 35.09 | 34.20 | 34.92 | 357,064 | +1.01(+2.99%) |
Mar 02, 2011 | 33.69 | 34.35 | 33.65 | 33.90 | 291,770 | +0.17(+0.52%) |
Mar 01, 2011 | 34.43 | 34.57 | 33.56 | 33.73 | 374,212 | -0.51(-1.48%) |
Feb 28, 2011 | 34.09 | 34.57 | 34.09 | 34.23 | 498,873 | +0.14(+0.41%) |
Feb 25, 2011 | 33.12 | 34.09 | 33.12 | 34.09 | 561,597 | +1.08(+3.27%) |
Feb 24, 2011 | 33.01 | 33.46 | 32.67 | 33.01 | 538,030 | -0.04(-0.13%) |
Feb 23, 2011 | 34.00 | 34.24 | 32.72 | 33.06 | 421,645 | -0.89(-2.62%) |
Feb 22, 2011 | 34.64 | 34.85 | 33.87 | 33.94 | 409,611 | -1.02(-2.92%) |
Feb 18, 2011 | 34.85 | 35.11 | 34.70 | 34.97 | 311,486 | +0.15(+0.43%) |
Feb 17, 2011 | 34.69 | 35.12 | 34.63 | 34.82 | 335,242 | +0.04(+0.12%) |
Feb 16, 2011 | 34.74 | 35.01 | 34.54 | 34.77 | 317,829 | +0.08(+0.24%) |
Feb 15, 2011 | 34.82 | 34.95 | 34.63 | 34.69 | 189,937 | -0.22(-0.62%) |
Feb 14, 2011 | 34.99 | 35.14 | 34.67 | 34.91 | 257,282 | -0.11(-0.31%) |
Feb 11, 2011 | 34.58 | 35.11 | 34.58 | 35.01 | 419,378 | +0.17(+0.48%) |
Feb 10, 2011 | 34.05 | 34.91 | 34.05 | 34.85 | 746,363 | +0.65(+1.89%) |
Feb 09, 2011 | 34.20 | 34.38 | 33.79 | 34.20 | 581,145 | +0.02(+0.05%) |
Feb 08, 2011 | 34.06 | 34.27 | 33.91 | 34.18 | 406,957 | -0.06(-0.17%) |
Feb 07, 2011 | 33.94 | 34.53 | 33.78 | 34.24 | 402,189 | +0.44(+1.30%) |
Feb 04, 2011 | 33.37 | 33.90 | 33.21 | 33.80 | 330,558 | +0.44(+1.32%) |
Feb 03, 2011 | 33.55 | 33.55 | 32.61 | 33.36 | 471,440 | -0.12(-0.37%) |
Feb 02, 2011 | 33.55 | 33.69 | 33.32 | 33.49 | 355,857 | -0.06(-0.17%) |