Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.90 | 39.90 | 39.48 | 39.62 | 51,525 | -0.31(-0.77%) |
Apr 28, 2011 | 39.63 | 39.97 | 39.63 | 39.93 | 100,422 | +0.22(+0.56%) |
Apr 27, 2011 | 39.93 | 39.93 | 39.35 | 39.70 | 62,546 | -0.11(-0.27%) |
Apr 26, 2011 | 39.28 | 39.82 | 39.23 | 39.81 | 36,715 | +0.73(+1.87%) |
Apr 25, 2011 | 39.18 | 39.50 | 38.96 | 39.08 | 33,414 | -0.37(-0.94%) |
Apr 21, 2011 | 39.55 | 39.55 | 39.21 | 39.45 | 71,267 | +0.29(+0.75%) |
Apr 20, 2011 | 39.36 | 39.36 | 39.08 | 39.16 | 47,003 | +0.34(+0.88%) |
Apr 19, 2011 | 38.48 | 38.82 | 38.33 | 38.82 | 21,337 | +0.48(+1.24%) |
Apr 18, 2011 | 38.82 | 38.82 | 37.97 | 38.34 | 76,861 | -0.82(-2.09%) |
Apr 15, 2011 | 39.10 | 39.21 | 38.93 | 39.16 | 51,962 | +0.25(+0.65%) |
Apr 14, 2011 | 38.74 | 39.01 | 38.56 | 38.90 | 130,243 | +0.21(+0.55%) |
Apr 13, 2011 | 39.00 | 39.08 | 38.55 | 38.69 | 359,808 | -0.19(-0.49%) |
Apr 12, 2011 | 39.24 | 39.24 | 38.69 | 38.88 | 46,412 | -0.58(-1.47%) |
Apr 11, 2011 | 39.89 | 39.89 | 39.40 | 39.46 | 46,666 | -0.38(-0.96%) |
Apr 08, 2011 | 40.43 | 40.47 | 39.72 | 39.84 | 64,069 | -0.18(-0.46%) |
Apr 07, 2011 | 40.45 | 40.45 | 39.89 | 40.02 | 75,267 | -0.46(-1.14%) |
Apr 06, 2011 | 40.81 | 40.81 | 40.34 | 40.48 | 352,118 | -0.06(-0.16%) |
Apr 05, 2011 | 40.62 | 40.77 | 40.43 | 40.55 | 219,640 | -0.16(-0.39%) |
Apr 04, 2011 | 40.99 | 40.99 | 40.63 | 40.70 | 60,224 | +0.02(+0.06%) |
Apr 01, 2011 | 40.51 | 40.80 | 40.31 | 40.68 | 94,490 | +0.40(+0.98%) |
Mar 31, 2011 | 39.79 | 40.35 | 39.79 | 40.28 | 78,507 | +0.47(+1.17%) |
Mar 30, 2011 | 39.63 | 39.88 | 39.57 | 39.82 | 152,504 | +0.45(+1.15%) |
Mar 29, 2011 | 38.94 | 39.36 | 38.71 | 39.36 | 42,794 | +0.51(+1.31%) |
Mar 28, 2011 | 38.74 | 38.95 | 38.65 | 38.86 | 45,267 | +0.23(+0.60%) |
Mar 25, 2011 | 38.78 | 38.91 | 38.59 | 38.63 | 73,965 | -0.02(-0.04%) |
Mar 24, 2011 | 38.59 | 38.69 | 38.29 | 38.64 | 200,359 | +0.35(+0.91%) |
Mar 23, 2011 | 38.25 | 38.37 | 37.87 | 38.29 | 106,900 | +0.25(+0.65%) |
Mar 22, 2011 | 38.53 | 38.53 | 38.05 | 38.05 | 92,260 | -0.29(-0.74%) |
Mar 21, 2011 | 38.37 | 38.57 | 38.20 | 38.33 | 70,808 | +0.58(+1.53%) |
Mar 18, 2011 | 38.04 | 38.06 | 37.57 | 37.75 | 265,567 | +0.40(+1.06%) |
Mar 17, 2011 | 37.16 | 37.41 | 36.95 | 37.36 | 224,635 | +0.98(+2.68%) |
Mar 16, 2011 | 37.18 | 37.18 | 36.25 | 36.38 | 122,907 | -0.89(-2.38%) |
Mar 15, 2011 | 36.33 | 37.49 | 36.15 | 37.27 | 174,990 | -0.38(-1.01%) |
Mar 14, 2011 | 37.24 | 37.80 | 37.19 | 37.65 | 135,864 | +0.03(+0.08%) |
Mar 11, 2011 | 36.57 | 37.64 | 36.57 | 37.62 | 184,040 | +0.66(+1.78%) |
Mar 10, 2011 | 37.30 | 37.41 | 36.93 | 36.96 | 34,772 | -0.90(-2.37%) |
Mar 09, 2011 | 37.91 | 37.91 | 37.60 | 37.86 | 30,951 | -0.04(-0.10%) |
Mar 08, 2011 | 37.80 | 38.06 | 37.50 | 37.90 | 61,300 | +0.27(+0.72%) |
Mar 07, 2011 | 38.36 | 38.36 | 37.53 | 37.63 | 49,548 | -0.45(-1.19%) |
Mar 04, 2011 | 38.37 | 38.52 | 37.78 | 38.08 | 51,284 | -0.45(-1.17%) |
Mar 03, 2011 | 38.18 | 38.58 | 38.18 | 38.53 | 138,979 | +0.75(+1.99%) |
Mar 02, 2011 | 37.70 | 37.87 | 37.63 | 37.78 | 92,786 | +0.15(+0.40%) |
Mar 01, 2011 | 38.44 | 38.44 | 37.55 | 37.63 | 147,120 | -0.66(-1.72%) |
Feb 28, 2011 | 38.44 | 38.44 | 38.05 | 38.29 | 90,361 | +0.32(+0.83%) |
Feb 25, 2011 | 37.83 | 37.99 | 37.71 | 37.97 | 254,394 | +0.50(+1.33%) |
Feb 24, 2011 | 37.32 | 37.56 | 37.07 | 37.47 | 125,849 | -0.06(-0.15%) |
Feb 23, 2011 | 37.82 | 37.96 | 37.20 | 37.53 | 24,204 | -0.50(-1.31%) |
Feb 22, 2011 | 38.84 | 38.84 | 37.92 | 38.02 | 112,599 | -1.08(-2.76%) |
Feb 18, 2011 | 39.39 | 39.39 | 39.00 | 39.10 | 25,832 | -0.25(-0.62%) |
Feb 17, 2011 | 39.21 | 39.38 | 39.16 | 39.35 | 41,189 | +0.09(+0.22%) |
Feb 16, 2011 | 39.23 | 39.32 | 39.14 | 39.26 | 61,137 | +0.29(+0.73%) |
Feb 15, 2011 | 39.02 | 39.06 | 38.86 | 38.98 | 23,446 | -0.06(-0.14%) |
Feb 14, 2011 | 39.16 | 39.16 | 38.87 | 39.03 | 38,901 | -0.03(-0.08%) |
Feb 11, 2011 | 38.56 | 39.06 | 38.56 | 39.06 | 18,575 | +0.50(+1.29%) |
Feb 10, 2011 | 38.78 | 38.78 | 38.25 | 38.56 | 162,817 | -0.22(-0.57%) |
Feb 09, 2011 | 39.17 | 39.17 | 38.66 | 38.79 | 85,051 | -0.30(-0.77%) |
Feb 08, 2011 | 41.99 | 41.99 | 38.79 | 39.09 | 51,762 | +0.11(+0.28%) |
Feb 07, 2011 | 39.29 | 39.29 | 38.59 | 38.98 | 53,722 | +0.18(+0.47%) |
Feb 04, 2011 | 38.81 | 38.82 | 38.53 | 38.79 | 21,336 | +0.17(+0.45%) |
Feb 03, 2011 | 38.82 | 38.82 | 38.29 | 38.62 | 22,914 | -0.07(-0.18%) |
Feb 02, 2011 | 38.82 | 38.82 | 38.60 | 38.69 | 21,383 | -0.29(-0.75%) |