Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.25 | 39.41 | 39.16 | 39.20 | 901,595 | -0.08(-0.20%) |
Apr 28, 2011 | 39.09 | 39.28 | 38.93 | 39.28 | 760,129 | +0.24(+0.61%) |
Apr 27, 2011 | 39.00 | 39.13 | 38.77 | 39.04 | 394,514 | +0.19(+0.49%) |
Apr 26, 2011 | 38.61 | 38.95 | 38.61 | 38.85 | 624,224 | +0.10(+0.26%) |
Apr 25, 2011 | 38.63 | 38.76 | 38.57 | 38.75 | 518,075 | +0.26(+0.68%) |
Apr 21, 2011 | 38.56 | 38.56 | 38.35 | 38.49 | 461,677 | +0.21(+0.55%) |
Apr 20, 2011 | 38.38 | 38.38 | 38.19 | 38.28 | 945,209 | +0.30(+0.80%) |
Apr 19, 2011 | 37.95 | 38.05 | 37.85 | 37.98 | 455,376 | +0.13(+0.34%) |
Apr 18, 2011 | 37.97 | 37.97 | 37.61 | 37.84 | 552,318 | -0.20(-0.54%) |
Apr 15, 2011 | 37.90 | 38.07 | 37.87 | 38.05 | 314,608 | +0.22(+0.58%) |
Apr 14, 2011 | 37.70 | 37.92 | 37.58 | 37.83 | 543,988 | +0.04(+0.11%) |
Apr 13, 2011 | 37.88 | 37.93 | 37.67 | 37.79 | 493,298 | +0.20(+0.53%) |
Apr 12, 2011 | 37.81 | 38.04 | 37.12 | 37.59 | 652,324 | -0.31(-0.83%) |
Apr 11, 2011 | 37.94 | 38.28 | 37.84 | 37.91 | 308,029 | -0.23(-0.60%) |
Apr 08, 2011 | 38.36 | 38.39 | 38.00 | 38.13 | 475,937 | -0.12(-0.30%) |
Apr 07, 2011 | 38.11 | 38.33 | 38.10 | 38.25 | 382,856 | +0.05(+0.13%) |
Apr 06, 2011 | 38.35 | 38.39 | 38.12 | 38.20 | 608,775 | +0.05(+0.13%) |
Apr 05, 2011 | 38.21 | 38.21 | 37.98 | 38.15 | 521,393 | -0.04(-0.10%) |
Apr 04, 2011 | 38.09 | 38.25 | 38.09 | 38.19 | 539,818 | +0.02(+0.05%) |
Apr 01, 2011 | 38.27 | 38.27 | 38.05 | 38.17 | 1,087,529 | +0.20(+0.53%) |
Mar 31, 2011 | 37.88 | 38.10 | 37.81 | 37.97 | 2,135,727 | +0.16(+0.42%) |
Mar 30, 2011 | 37.74 | 37.86 | 37.54 | 37.81 | 500,705 | +0.33(+0.88%) |
Mar 29, 2011 | 37.77 | 37.77 | 37.40 | 37.48 | 422,323 | -0.19(-0.50%) |
Mar 28, 2011 | 37.77 | 38.11 | 37.59 | 37.67 | 682,238 | -0.14(-0.37%) |
Mar 25, 2011 | 37.87 | 37.87 | 37.69 | 37.81 | 296,482 | +0.16(+0.42%) |
Mar 24, 2011 | 37.50 | 37.65 | 37.39 | 37.65 | 547,444 | +0.34(+0.91%) |
Mar 23, 2011 | 37.45 | 37.66 | 37.22 | 37.31 | 947,713 | -0.14(-0.37%) |
Mar 22, 2011 | 37.45 | 37.46 | 37.09 | 37.45 | 648,092 | +0.12(+0.32%) |
Mar 21, 2011 | 37.10 | 37.33 | 37.09 | 37.33 | 1,432,578 | +0.65(+1.77%) |
Mar 18, 2011 | 36.97 | 37.07 | 36.65 | 36.68 | 555,313 | -0.08(-0.22%) |
Mar 17, 2011 | 36.62 | 36.81 | 36.45 | 36.76 | 1,254,023 | +0.68(+1.88%) |
Mar 16, 2011 | 35.98 | 36.49 | 35.77 | 36.08 | 1,143,923 | +0.22(+0.61%) |
Mar 15, 2011 | 35.90 | 36.64 | 35.83 | 35.86 | 3,278,518 | -0.78(-2.13%) |
Mar 14, 2011 | 36.68 | 36.78 | 36.34 | 36.64 | 832,353 | -0.03(-0.08%) |
Mar 11, 2011 | 36.41 | 36.74 | 36.05 | 36.67 | 617,684 | +0.05(+0.14%) |
Mar 10, 2011 | 36.86 | 37.12 | 36.30 | 36.62 | 1,843,851 | -0.61(-1.64%) |
Mar 09, 2011 | 37.74 | 37.77 | 37.10 | 37.23 | 1,061,991 | -0.44(-1.17%) |
Mar 08, 2011 | 37.79 | 38.04 | 37.52 | 37.67 | 743,447 | -0.21(-0.55%) |
Mar 07, 2011 | 38.26 | 38.29 | 37.68 | 37.88 | 563,560 | -0.15(-0.39%) |
Mar 04, 2011 | 38.20 | 38.20 | 37.95 | 38.03 | 810,245 | -0.08(-0.21%) |
Mar 03, 2011 | 38.13 | 38.22 | 38.07 | 38.11 | 309,622 | +0.14(+0.37%) |
Mar 02, 2011 | 38.03 | 38.11 | 37.82 | 37.97 | 1,372,479 | +0.04(+0.11%) |
Mar 01, 2011 | 38.25 | 38.34 | 37.88 | 37.93 | 435,461 | -0.34(-0.89%) |
Feb 28, 2011 | 38.21 | 38.27 | 38.03 | 38.27 | 877,281 | +0.26(+0.68%) |
Feb 25, 2011 | 37.85 | 38.01 | 37.61 | 38.01 | 809,048 | -0.08(-0.21%) |
Feb 24, 2011 | 38.04 | 38.20 | 37.95 | 38.09 | 829,766 | +0.18(+0.47%) |
Feb 23, 2011 | 38.19 | 38.38 | 37.72 | 37.91 | 1,116,208 | -0.18(-0.47%) |
Feb 22, 2011 | 38.42 | 38.44 | 37.94 | 38.09 | 1,372,925 | -0.16(-0.42%) |
Feb 18, 2011 | 38.29 | 38.55 | 38.25 | 38.25 | 1,379,290 | +0.00(+0.00%) |
Feb 17, 2011 | 38.35 | 38.35 | 38.01 | 38.25 | 429,835 | +0.00(+0.00%) |
Feb 16, 2011 | 38.28 | 38.31 | 38.15 | 38.25 | 1,001,053 | +0.10(+0.26%) |
Feb 15, 2011 | 37.98 | 38.48 | 37.89 | 38.15 | 667,643 | +0.23(+0.61%) |
Feb 14, 2011 | 37.57 | 37.92 | 37.53 | 37.92 | 934,950 | +0.51(+1.36%) |
Feb 11, 2011 | 37.49 | 37.49 | 37.31 | 37.41 | 512,234 | +0.01(+0.03%) |
Feb 10, 2011 | 37.33 | 37.45 | 37.25 | 37.40 | 1,609,971 | -0.03(-0.08%) |
Feb 09, 2011 | 37.44 | 37.58 | 37.37 | 37.43 | 990,114 | -0.01(-0.03%) |
Feb 08, 2011 | 37.75 | 37.75 | 37.36 | 37.44 | 562,654 | -0.22(-0.58%) |
Feb 07, 2011 | 37.77 | 37.79 | 37.57 | 37.66 | 515,475 | -0.02(-0.05%) |
Feb 04, 2011 | 37.83 | 38.00 | 37.58 | 37.68 | 570,590 | -0.10(-0.26%) |
Feb 03, 2011 | 37.72 | 37.80 | 37.51 | 37.78 | 507,308 | +0.10(+0.27%) |
Feb 02, 2011 | 37.65 | 37.73 | 37.50 | 37.68 | 807,175 | +0.13(+0.35%) |