Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.63 | 39.35 | 38.63 | 39.29 | 236,403 | +0.58(+1.50%) |
Apr 28, 2011 | 38.61 | 39.00 | 38.51 | 38.71 | 105,931 | -0.04(-0.10%) |
Apr 27, 2011 | 38.38 | 38.75 | 38.22 | 38.75 | 180,423 | +0.28(+0.73%) |
Apr 26, 2011 | 37.97 | 38.68 | 37.87 | 38.47 | 152,562 | +0.60(+1.58%) |
Apr 25, 2011 | 38.01 | 38.44 | 37.35 | 37.87 | 348,895 | -0.18(-0.47%) |
Apr 21, 2011 | 38.17 | 38.46 | 37.92 | 38.05 | 120,847 | +0.00(+0.00%) |
Apr 20, 2011 | 37.52 | 38.10 | 37.51 | 38.05 | 127,282 | +1.06(+2.87%) |
Apr 19, 2011 | 37.02 | 37.10 | 36.86 | 36.99 | 182,621 | +0.06(+0.16%) |
Apr 18, 2011 | 37.43 | 37.58 | 36.55 | 36.93 | 285,446 | -1.03(-2.71%) |
Apr 15, 2011 | 37.80 | 38.10 | 37.61 | 37.96 | 86,863 | +0.20(+0.53%) |
Apr 14, 2011 | 37.58 | 38.03 | 37.30 | 37.76 | 134,028 | -0.16(-0.42%) |
Apr 13, 2011 | 37.84 | 38.11 | 37.52 | 37.92 | 145,648 | +0.12(+0.33%) |
Apr 12, 2011 | 38.12 | 38.49 | 37.76 | 37.80 | 104,138 | -0.59(-1.55%) |
Apr 11, 2011 | 38.36 | 38.55 | 38.11 | 38.39 | 210,507 | -0.03(-0.08%) |
Apr 08, 2011 | 38.73 | 38.85 | 38.23 | 38.42 | 242,554 | -0.30(-0.77%) |
Apr 07, 2011 | 38.75 | 39.14 | 38.69 | 38.72 | 259,199 | -0.38(-0.97%) |
Apr 06, 2011 | 39.35 | 39.59 | 38.85 | 39.10 | 117,556 | -0.25(-0.64%) |
Apr 05, 2011 | 39.36 | 39.69 | 39.05 | 39.35 | 119,182 | +0.00(+0.00%) |
Apr 04, 2011 | 39.49 | 39.78 | 39.17 | 39.35 | 160,125 | +0.03(+0.08%) |
Apr 01, 2011 | 39.40 | 39.65 | 39.15 | 39.32 | 169,735 | +0.08(+0.20%) |
Mar 31, 2011 | 38.96 | 39.36 | 38.75 | 39.24 | 147,312 | +0.26(+0.67%) |
Mar 30, 2011 | 39.26 | 39.32 | 38.82 | 38.98 | 195,334 | -0.06(-0.15%) |
Mar 29, 2011 | 38.93 | 39.29 | 38.77 | 39.04 | 264,530 | -0.02(-0.05%) |
Mar 28, 2011 | 39.68 | 39.97 | 39.03 | 39.06 | 233,741 | -0.81(-2.03%) |
Mar 25, 2011 | 38.81 | 40.37 | 38.81 | 39.87 | 420,863 | +1.73(+4.54%) |
Mar 24, 2011 | 37.48 | 38.31 | 37.18 | 38.14 | 371,656 | +0.84(+2.25%) |
Mar 23, 2011 | 37.10 | 37.50 | 36.97 | 37.30 | 269,845 | +0.20(+0.53%) |
Mar 22, 2011 | 37.08 | 37.29 | 36.96 | 37.10 | 181,408 | +0.00(+0.01%) |
Mar 21, 2011 | 37.17 | 37.25 | 36.23 | 37.10 | 318,025 | +1.13(+3.14%) |
Mar 18, 2011 | 35.74 | 36.01 | 35.43 | 35.97 | 487,549 | +0.62(+1.75%) |
Mar 17, 2011 | 35.57 | 35.81 | 35.16 | 35.35 | 201,751 | +0.15(+0.43%) |
Mar 16, 2011 | 35.42 | 35.51 | 34.79 | 35.20 | 347,831 | -0.31(-0.87%) |
Mar 15, 2011 | 34.95 | 35.80 | 34.66 | 35.51 | 205,499 | -0.44(-1.22%) |
Mar 14, 2011 | 35.91 | 36.12 | 35.61 | 35.95 | 231,311 | -0.29(-0.80%) |
Mar 11, 2011 | 36.18 | 36.34 | 35.95 | 36.24 | 124,251 | +0.04(+0.11%) |
Mar 10, 2011 | 36.32 | 36.70 | 36.01 | 36.20 | 190,157 | -0.66(-1.79%) |
Mar 09, 2011 | 37.00 | 37.00 | 36.65 | 36.86 | 227,697 | -0.25(-0.67%) |
Mar 08, 2011 | 36.81 | 37.30 | 36.73 | 37.11 | 317,651 | +0.42(+1.14%) |
Mar 07, 2011 | 37.54 | 37.58 | 36.45 | 36.69 | 220,054 | -0.86(-2.29%) |
Mar 04, 2011 | 37.49 | 37.99 | 37.23 | 37.55 | 340,589 | +0.16(+0.43%) |
Mar 03, 2011 | 37.03 | 37.64 | 36.96 | 37.39 | 429,703 | +0.66(+1.80%) |
Mar 02, 2011 | 36.68 | 36.98 | 36.58 | 36.73 | 255,101 | +0.08(+0.22%) |
Mar 01, 2011 | 37.16 | 37.37 | 36.48 | 36.65 | 419,918 | -0.67(-1.80%) |
Feb 28, 2011 | 37.60 | 37.76 | 37.29 | 37.32 | 401,000 | -0.02(-0.05%) |
Feb 25, 2011 | 37.34 | 37.54 | 37.13 | 37.34 | 369,966 | +0.14(+0.38%) |
Feb 24, 2011 | 37.48 | 37.68 | 36.98 | 37.20 | 297,218 | -0.24(-0.64%) |
Feb 23, 2011 | 37.88 | 38.92 | 37.42 | 37.44 | 577,776 | -0.94(-2.45%) |
Feb 22, 2011 | 39.04 | 39.48 | 38.26 | 38.38 | 521,167 | -1.01(-2.56%) |
Feb 18, 2011 | 38.89 | 39.85 | 38.84 | 39.39 | 373,649 | +0.20(+0.51%) |
Feb 17, 2011 | 38.55 | 39.51 | 38.42 | 39.19 | 294,153 | +0.56(+1.45%) |
Feb 16, 2011 | 38.74 | 38.80 | 38.34 | 38.63 | 300,129 | +0.15(+0.38%) |
Feb 15, 2011 | 39.64 | 39.89 | 37.84 | 38.48 | 540,308 | -2.62(-6.37%) |
Feb 14, 2011 | 41.10 | 41.47 | 40.78 | 41.10 | 151,033 | -0.08(-0.19%) |
Feb 11, 2011 | 40.75 | 41.48 | 40.75 | 41.18 | 154,758 | +0.23(+0.56%) |
Feb 10, 2011 | 40.69 | 41.23 | 40.53 | 40.95 | 90,421 | +0.25(+0.61%) |
Feb 09, 2011 | 39.94 | 41.00 | 39.94 | 40.70 | 222,820 | +0.49(+1.22%) |
Feb 08, 2011 | 40.38 | 40.70 | 40.09 | 40.21 | 82,702 | -0.24(-0.59%) |
Feb 07, 2011 | 40.53 | 40.99 | 40.24 | 40.45 | 131,279 | +0.10(+0.25%) |
Feb 04, 2011 | 39.91 | 40.37 | 39.58 | 40.35 | 99,031 | +0.27(+0.67%) |
Feb 03, 2011 | 39.72 | 40.22 | 39.19 | 40.08 | 104,651 | +0.28(+0.70%) |
Feb 02, 2011 | 39.83 | 40.53 | 39.73 | 39.80 | 98,637 | -0.20(-0.50%) |