Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.51 | 38.73 | 38.29 | 38.66 | 648,319 | +0.20(+0.52%) |
Apr 28, 2011 | 37.98 | 38.49 | 37.93 | 38.46 | 541,139 | +0.35(+0.92%) |
Apr 27, 2011 | 37.68 | 38.18 | 37.06 | 38.11 | 685,351 | +0.58(+1.55%) |
Apr 26, 2011 | 37.55 | 37.88 | 37.20 | 37.53 | 754,357 | +0.23(+0.62%) |
Apr 25, 2011 | 37.32 | 37.32 | 37.00 | 37.30 | 509,170 | +0.03(+0.08%) |
Apr 21, 2011 | 37.01 | 37.30 | 36.78 | 37.27 | 618,163 | +0.38(+1.03%) |
Apr 20, 2011 | 36.49 | 36.90 | 36.24 | 36.89 | 1,340,068 | +0.98(+2.73%) |
Apr 19, 2011 | 34.94 | 35.97 | 34.84 | 35.91 | 1,309,328 | +0.94(+2.69%) |
Apr 18, 2011 | 35.28 | 35.36 | 34.63 | 34.97 | 1,164,950 | -0.84(-2.35%) |
Apr 15, 2011 | 35.41 | 36.02 | 35.24 | 35.81 | 1,247,625 | +0.51(+1.44%) |
Apr 14, 2011 | 35.75 | 35.86 | 35.17 | 35.30 | 1,120,590 | -0.69(-1.92%) |
Apr 13, 2011 | 36.60 | 36.63 | 35.95 | 35.99 | 1,014,205 | -0.41(-1.13%) |
Apr 12, 2011 | 36.83 | 37.06 | 36.35 | 36.40 | 743,265 | -0.70(-1.89%) |
Apr 11, 2011 | 36.94 | 37.31 | 36.90 | 37.10 | 949,874 | +0.30(+0.82%) |
Apr 08, 2011 | 37.52 | 37.69 | 36.63 | 36.80 | 870,413 | -0.56(-1.50%) |
Apr 07, 2011 | 37.59 | 37.92 | 37.19 | 37.36 | 863,400 | -0.23(-0.61%) |
Apr 06, 2011 | 38.50 | 38.50 | 37.10 | 37.59 | 1,632,854 | -0.68(-1.78%) |
Apr 05, 2011 | 39.13 | 39.14 | 38.08 | 38.27 | 1,126,254 | -0.75(-1.92%) |
Apr 04, 2011 | 38.32 | 39.02 | 38.19 | 39.02 | 823,329 | +0.92(+2.41%) |
Apr 01, 2011 | 37.84 | 38.24 | 37.82 | 38.10 | 725,464 | +0.56(+1.49%) |
Mar 31, 2011 | 37.27 | 37.62 | 37.23 | 37.54 | 781,148 | +0.13(+0.35%) |
Mar 30, 2011 | 37.41 | 37.41 | 37.41 | 37.41 | 1,017,919 | -0.20(-0.53%) |
Mar 29, 2011 | 36.62 | 37.61 | 36.50 | 37.61 | 1,112,549 | +0.91(+2.48%) |
Mar 28, 2011 | 36.82 | 36.92 | 36.54 | 36.70 | 889,741 | +0.07(+0.19%) |
Mar 25, 2011 | 36.58 | 37.00 | 36.25 | 36.63 | 937,390 | +0.10(+0.27%) |
Mar 24, 2011 | 35.86 | 36.54 | 35.58 | 36.53 | 1,022,648 | +0.90(+2.53%) |
Mar 23, 2011 | 34.89 | 35.85 | 34.70 | 35.63 | 873,332 | +0.59(+1.68%) |
Mar 22, 2011 | 35.58 | 35.70 | 34.87 | 35.04 | 1,189,672 | -0.54(-1.52%) |
Mar 21, 2011 | 35.22 | 35.58 | 35.14 | 35.58 | 1,046,073 | +1.11(+3.22%) |
Mar 18, 2011 | 34.60 | 34.94 | 34.20 | 34.47 | 1,559,291 | +0.37(+1.09%) |
Mar 17, 2011 | 34.21 | 34.49 | 33.85 | 34.10 | 880,205 | +0.45(+1.34%) |
Mar 16, 2011 | 33.98 | 34.16 | 33.32 | 33.65 | 1,491,220 | -0.40(-1.17%) |
Mar 15, 2011 | 33.71 | 34.23 | 33.65 | 34.05 | 1,030,410 | -0.17(-0.50%) |
Mar 14, 2011 | 33.36 | 34.28 | 33.04 | 34.22 | 1,163,809 | +0.52(+1.54%) |
Mar 11, 2011 | 33.02 | 33.77 | 32.81 | 33.70 | 958,391 | +0.44(+1.32%) |
Mar 10, 2011 | 33.10 | 33.51 | 32.69 | 33.26 | 1,225,425 | -0.30(-0.89%) |
Mar 09, 2011 | 33.42 | 33.58 | 33.19 | 33.56 | 644,706 | -0.03(-0.09%) |
Mar 08, 2011 | 32.38 | 33.63 | 32.34 | 33.59 | 1,138,960 | +1.36(+4.22%) |
Mar 07, 2011 | 32.49 | 32.80 | 31.93 | 32.23 | 588,820 | -0.17(-0.52%) |
Mar 04, 2011 | 32.64 | 32.74 | 31.98 | 32.40 | 609,679 | -0.28(-0.86%) |
Mar 03, 2011 | 32.82 | 33.11 | 32.64 | 32.68 | 1,081,165 | +0.25(+0.77%) |
Mar 02, 2011 | 32.22 | 32.60 | 31.96 | 32.43 | 743,117 | +0.20(+0.62%) |
Mar 01, 2011 | 33.34 | 33.49 | 32.13 | 32.23 | 822,647 | -0.90(-2.72%) |
Feb 28, 2011 | 33.16 | 33.33 | 32.90 | 33.13 | 970,656 | +0.16(+0.49%) |
Feb 25, 2011 | 32.40 | 33.24 | 32.32 | 32.97 | 978,953 | +0.85(+2.65%) |
Feb 24, 2011 | 31.78 | 32.17 | 31.37 | 32.12 | 952,989 | +0.46(+1.45%) |
Feb 23, 2011 | 32.04 | 32.48 | 31.21 | 31.66 | 813,964 | -0.37(-1.16%) |
Feb 22, 2011 | 33.58 | 33.58 | 31.78 | 32.03 | 1,658,301 | -2.02(-5.93%) |
Feb 18, 2011 | 34.24 | 34.40 | 33.80 | 34.05 | 755,775 | -0.12(-0.35%) |
Feb 17, 2011 | 34.10 | 34.25 | 33.95 | 34.17 | 621,271 | +0.01(+0.03%) |
Feb 16, 2011 | 34.02 | 34.29 | 33.93 | 34.16 | 632,325 | +0.22(+0.65%) |
Feb 15, 2011 | 34.10 | 34.16 | 33.80 | 33.94 | 512,957 | -0.30(-0.88%) |
Feb 14, 2011 | 34.06 | 34.41 | 33.92 | 34.24 | 566,955 | -0.01(-0.03%) |
Feb 11, 2011 | 33.61 | 34.36 | 33.61 | 34.25 | 728,434 | +0.47(+1.39%) |
Feb 10, 2011 | 33.33 | 33.87 | 33.32 | 33.78 | 776,866 | +0.25(+0.75%) |
Feb 09, 2011 | 33.57 | 33.78 | 33.33 | 33.53 | 575,815 | -0.24(-0.71%) |
Feb 08, 2011 | 33.89 | 33.97 | 33.70 | 33.77 | 499,494 | -0.12(-0.35%) |
Feb 07, 2011 | 33.46 | 33.90 | 33.36 | 33.89 | 474,221 | +0.58(+1.74%) |
Feb 04, 2011 | 33.20 | 33.52 | 33.08 | 33.31 | 455,695 | +0.02(+0.06%) |
Feb 03, 2011 | 33.28 | 33.40 | 32.80 | 33.29 | 475,986 | -0.01(-0.03%) |
Feb 02, 2011 | 33.43 | 33.76 | 33.22 | 33.30 | 818,421 | -0.38(-1.13%) |