Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.83 | 37.97 | 37.72 | 37.92 | 368,375 | +0.41(+1.10%) |
Apr 28, 2011 | 38.00 | 38.29 | 37.42 | 37.51 | 274,396 | -0.43(-1.14%) |
Apr 27, 2011 | 37.94 | 38.21 | 37.76 | 37.94 | 249,959 | +0.00(+0.00%) |
Apr 26, 2011 | 38.19 | 38.28 | 37.79 | 37.94 | 386,709 | -0.19(-0.50%) |
Apr 25, 2011 | 38.04 | 38.29 | 37.72 | 38.13 | 284,387 | -0.08(-0.20%) |
Apr 21, 2011 | 38.07 | 38.44 | 37.91 | 38.21 | 309,816 | +0.15(+0.38%) |
Apr 20, 2011 | 38.14 | 38.32 | 37.92 | 38.06 | 394,177 | +0.35(+0.94%) |
Apr 19, 2011 | 38.17 | 38.56 | 37.48 | 37.71 | 599,717 | -0.22(-0.59%) |
Apr 18, 2011 | 38.78 | 38.96 | 37.62 | 37.93 | 619,764 | -1.09(-2.78%) |
Apr 15, 2011 | 38.90 | 39.38 | 38.78 | 39.02 | 376,015 | +0.30(+0.78%) |
Apr 14, 2011 | 39.16 | 39.34 | 38.28 | 38.72 | 474,387 | -0.49(-1.25%) |
Apr 13, 2011 | 39.58 | 39.64 | 38.90 | 39.21 | 676,884 | -0.12(-0.31%) |
Apr 12, 2011 | 39.50 | 39.72 | 38.53 | 39.33 | 873,401 | -0.49(-1.23%) |
Apr 11, 2011 | 39.85 | 39.90 | 39.31 | 39.82 | 1,056,764 | +0.09(+0.24%) |
Apr 08, 2011 | 39.59 | 40.22 | 39.30 | 39.72 | 567,763 | +0.52(+1.32%) |
Apr 07, 2011 | 40.14 | 40.47 | 39.20 | 39.21 | 875,524 | -0.72(-1.81%) |
Apr 06, 2011 | 39.34 | 39.96 | 39.15 | 39.93 | 1,045,602 | +0.51(+1.29%) |
Apr 05, 2011 | 38.78 | 39.72 | 38.72 | 39.42 | 1,055,666 | +0.56(+1.44%) |
Apr 04, 2011 | 38.43 | 38.99 | 38.02 | 38.86 | 780,139 | +0.28(+0.74%) |
Apr 01, 2011 | 38.44 | 39.00 | 38.14 | 38.58 | 1,108,702 | +0.20(+0.52%) |
Mar 31, 2011 | 37.40 | 38.53 | 37.38 | 38.38 | 1,373,745 | +0.94(+2.51%) |
Mar 30, 2011 | 37.38 | 37.44 | 37.38 | 37.44 | 818,895 | +0.54(+1.47%) |
Mar 29, 2011 | 36.07 | 37.28 | 35.66 | 36.90 | 1,250,991 | +0.59(+1.61%) |
Mar 28, 2011 | 36.22 | 36.88 | 36.21 | 36.31 | 1,618,759 | -0.08(-0.21%) |
Mar 25, 2011 | 35.83 | 36.42 | 35.79 | 36.39 | 1,938,405 | +0.61(+1.71%) |
Mar 24, 2011 | 35.92 | 36.10 | 35.54 | 35.78 | 2,065,975 | +0.08(+0.22%) |
Mar 23, 2011 | 35.67 | 35.96 | 34.73 | 35.70 | 11,596,788 | -0.45(-1.24%) |
Mar 22, 2011 | 37.70 | 37.91 | 35.98 | 36.15 | 1,296,203 | -2.07(-5.41%) |
Mar 21, 2011 | 39.87 | 40.01 | 37.66 | 38.22 | 322,589 | -2.15(-5.34%) |
Mar 18, 2011 | 39.65 | 41.21 | 39.65 | 40.37 | 104,247 | +0.73(+1.85%) |
Mar 17, 2011 | 38.86 | 40.96 | 38.86 | 39.64 | 160,408 | -0.16(-0.39%) |
Mar 16, 2011 | 40.90 | 41.26 | 39.64 | 39.79 | 34,024 | -0.87(-2.14%) |
Mar 15, 2011 | 39.99 | 40.91 | 39.90 | 40.66 | 60,315 | -0.96(-2.30%) |
Mar 14, 2011 | 44.96 | 44.96 | 39.81 | 41.62 | 54,830 | -2.76(-6.21%) |
Mar 11, 2011 | 44.49 | 45.15 | 43.57 | 44.38 | 12,727 | -0.37(-0.83%) |
Mar 10, 2011 | 45.63 | 45.63 | 44.55 | 44.75 | 19,876 | -0.90(-1.96%) |
Mar 09, 2011 | 45.87 | 45.96 | 45.46 | 45.64 | 19,171 | +0.32(+0.70%) |
Mar 08, 2011 | 45.43 | 45.65 | 45.08 | 45.32 | 9,756 | +0.03(+0.08%) |
Mar 07, 2011 | 45.67 | 45.67 | 45.29 | 45.29 | 17,147 | +0.21(+0.46%) |
Mar 04, 2011 | 44.61 | 45.30 | 44.54 | 45.08 | 31,299 | +0.40(+0.89%) |
Mar 03, 2011 | 46.07 | 46.07 | 44.59 | 44.69 | 21,418 | -0.09(-0.19%) |
Mar 02, 2011 | 44.61 | 45.15 | 44.39 | 44.77 | 19,904 | +0.20(+0.44%) |
Mar 01, 2011 | 44.53 | 44.64 | 44.33 | 44.57 | 17,729 | +0.07(+0.15%) |
Feb 28, 2011 | 43.56 | 44.55 | 43.56 | 44.51 | 9,339 | +0.95(+2.18%) |
Feb 25, 2011 | 43.26 | 44.38 | 43.19 | 43.56 | 22,036 | +0.67(+1.57%) |
Feb 24, 2011 | 43.48 | 43.83 | 42.79 | 42.89 | 26,472 | -0.54(-1.25%) |
Feb 23, 2011 | 42.83 | 44.57 | 42.77 | 43.43 | 44,652 | -0.04(-0.10%) |
Feb 22, 2011 | 42.80 | 44.38 | 42.80 | 43.47 | 34,368 | +0.78(+1.82%) |
Feb 18, 2011 | 42.65 | 42.80 | 41.89 | 42.70 | 30,000 | +0.82(+1.95%) |
Feb 17, 2011 | 41.58 | 42.12 | 41.46 | 41.88 | 27,868 | +0.22(+0.52%) |
Feb 16, 2011 | 41.98 | 42.55 | 41.65 | 41.66 | 14,487 | -0.34(-0.80%) |
Feb 15, 2011 | 42.09 | 42.76 | 41.86 | 42.00 | 10,501 | -0.13(-0.31%) |
Feb 14, 2011 | 42.48 | 42.48 | 42.05 | 42.13 | 10,059 | +0.08(+0.18%) |
Feb 11, 2011 | 42.17 | 42.20 | 41.86 | 42.05 | 14,104 | +0.09(+0.21%) |
Feb 10, 2011 | 42.65 | 42.65 | 41.38 | 41.96 | 33,442 | -0.86(-2.01%) |
Feb 09, 2011 | 43.39 | 43.39 | 42.32 | 42.83 | 14,384 | -0.58(-1.33%) |
Feb 08, 2011 | 44.04 | 44.04 | 43.40 | 43.40 | 24,736 | -0.30(-0.69%) |
Feb 07, 2011 | 44.29 | 44.29 | 43.65 | 43.70 | 18,856 | -0.03(-0.06%) |
Feb 04, 2011 | 44.05 | 44.14 | 43.60 | 43.73 | 25,818 | +0.30(+0.69%) |
Feb 03, 2011 | 43.30 | 43.63 | 43.13 | 43.43 | 11,819 | +0.04(+0.10%) |
Feb 02, 2011 | 43.63 | 43.87 | 43.30 | 43.39 | 24,650 | +0.09(+0.20%) |