Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.70 | 38.02 | 37.59 | 37.99 | 18,770 | +0.32(+0.84%) |
Apr 28, 2011 | 37.60 | 37.69 | 37.51 | 37.67 | 22,400 | +0.04(+0.10%) |
Apr 27, 2011 | 37.70 | 37.70 | 37.63 | 37.63 | 17,324 | +0.03(+0.08%) |
Apr 26, 2011 | 37.40 | 37.60 | 37.40 | 37.60 | 9,260 | +0.08(+0.22%) |
Apr 25, 2011 | 37.42 | 37.52 | 37.28 | 37.52 | 11,599 | +0.18(+0.48%) |
Apr 21, 2011 | 37.29 | 37.35 | 37.29 | 37.34 | 22,523 | +0.04(+0.12%) |
Apr 20, 2011 | 37.24 | 37.59 | 37.17 | 37.30 | 14,311 | +0.11(+0.30%) |
Apr 19, 2011 | 37.25 | 37.40 | 37.18 | 37.18 | 13,418 | +0.00(+0.00%) |
Apr 18, 2011 | 37.25 | 37.31 | 37.15 | 37.18 | 26,114 | -0.05(-0.14%) |
Apr 15, 2011 | 37.02 | 37.24 | 37.02 | 37.24 | 10,276 | +0.23(+0.63%) |
Apr 14, 2011 | 36.88 | 37.02 | 36.88 | 37.00 | 4,223 | -0.02(-0.05%) |
Apr 13, 2011 | 36.73 | 37.03 | 36.73 | 37.02 | 1,736 | -0.04(-0.10%) |
Apr 12, 2011 | 37.04 | 37.07 | 36.72 | 37.06 | 20,518 | +0.40(+1.10%) |
Apr 11, 2011 | 36.87 | 36.87 | 36.51 | 36.65 | 35,785 | -0.40(-1.08%) |
Apr 08, 2011 | 37.20 | 37.20 | 36.80 | 37.06 | 9,167 | -0.07(-0.20%) |
Apr 07, 2011 | 37.16 | 37.16 | 36.76 | 37.13 | 9,797 | +0.09(+0.24%) |
Apr 06, 2011 | 36.95 | 37.05 | 36.95 | 37.04 | 24,079 | -0.03(-0.08%) |
Apr 05, 2011 | 36.93 | 37.07 | 36.72 | 37.07 | 16,606 | +0.36(+0.98%) |
Apr 04, 2011 | 36.51 | 36.97 | 36.51 | 36.71 | 10,216 | -0.02(-0.05%) |
Apr 01, 2011 | 36.98 | 37.12 | 36.57 | 36.73 | 25,317 | -0.05(-0.14%) |
Mar 31, 2011 | 37.12 | 37.12 | 36.77 | 36.78 | 9,486 | -0.07(-0.18%) |
Mar 30, 2011 | 36.69 | 37.06 | 36.69 | 36.85 | 18,276 | -0.19(-0.51%) |
Mar 29, 2011 | 37.23 | 37.27 | 36.94 | 37.03 | 11,041 | -0.06(-0.17%) |
Mar 28, 2011 | 36.81 | 37.43 | 36.81 | 37.10 | 12,418 | +0.05(+0.14%) |
Mar 25, 2011 | 37.28 | 37.28 | 36.99 | 37.05 | 23,135 | -0.13(-0.34%) |
Mar 24, 2011 | 36.97 | 37.21 | 36.97 | 37.17 | 12,904 | +0.28(+0.75%) |
Mar 23, 2011 | 36.94 | 37.21 | 36.90 | 36.90 | 4,152 | +0.03(+0.08%) |
Mar 22, 2011 | 36.82 | 37.10 | 36.75 | 36.87 | 180,536 | +0.00(+0.01%) |
Mar 21, 2011 | 36.86 | 37.18 | 36.77 | 36.86 | 16,100 | +0.04(+0.12%) |
Mar 18, 2011 | 36.68 | 37.12 | 36.68 | 36.82 | 6,990 | -0.01(-0.04%) |
Mar 17, 2011 | 37.27 | 37.27 | 36.77 | 36.83 | 19,007 | -0.33(-0.88%) |
Mar 16, 2011 | 36.92 | 37.30 | 36.91 | 37.16 | 31,447 | +0.41(+1.11%) |
Mar 15, 2011 | 36.73 | 37.09 | 36.66 | 36.75 | 69,650 | +0.09(+0.25%) |
Mar 14, 2011 | 36.65 | 36.75 | 36.65 | 36.66 | 43,393 | +0.03(+0.08%) |
Mar 11, 2011 | 36.63 | 37.03 | 36.61 | 36.63 | 5,182 | -0.12(-0.33%) |
Mar 10, 2011 | 36.73 | 37.11 | 36.72 | 36.75 | 36,405 | -0.24(-0.64%) |
Mar 09, 2011 | 37.01 | 37.03 | 36.70 | 36.99 | 23,613 | -0.04(-0.10%) |
Mar 08, 2011 | 36.68 | 37.03 | 36.68 | 37.03 | 104,280 | +0.20(+0.54%) |
Mar 07, 2011 | 36.81 | 37.11 | 36.79 | 36.83 | 37,658 | -0.09(-0.25%) |
Mar 04, 2011 | 36.97 | 36.97 | 36.79 | 36.92 | 10,631 | +0.13(+0.35%) |
Mar 03, 2011 | 36.75 | 37.11 | 36.75 | 36.79 | 38,301 | -0.04(-0.10%) |
Mar 02, 2011 | 37.26 | 37.26 | 36.75 | 36.83 | 35,630 | +0.29(+0.80%) |
Mar 01, 2011 | 37.32 | 37.35 | 36.48 | 36.54 | 8,529 | -0.01(-0.01%) |
Feb 28, 2011 | 36.36 | 36.54 | 36.36 | 36.54 | 153,028 | +0.02(+0.06%) |
Feb 25, 2011 | 36.45 | 36.52 | 35.99 | 36.52 | 20,750 | +0.57(+1.57%) |
Feb 24, 2011 | 36.09 | 36.40 | 35.74 | 35.95 | 13,416 | -0.42(-1.15%) |
Feb 23, 2011 | 36.23 | 36.41 | 36.20 | 36.37 | 18,905 | +0.22(+0.60%) |
Feb 22, 2011 | 36.23 | 36.27 | 35.95 | 36.15 | 15,743 | -0.04(-0.12%) |
Feb 18, 2011 | 36.06 | 36.20 | 35.91 | 36.20 | 24,616 | +0.14(+0.38%) |
Feb 17, 2011 | 36.08 | 36.08 | 35.83 | 36.06 | 11,108 | +0.08(+0.23%) |
Feb 16, 2011 | 35.78 | 35.98 | 35.58 | 35.98 | 39,322 | +0.27(+0.75%) |
Feb 15, 2011 | 35.55 | 35.80 | 35.51 | 35.71 | 32,391 | +0.13(+0.38%) |
Feb 14, 2011 | 35.63 | 35.63 | 35.02 | 35.57 | 26,430 | +0.30(+0.86%) |
Feb 11, 2011 | 35.38 | 35.54 | 35.27 | 35.27 | 26,262 | -0.26(-0.74%) |
Feb 10, 2011 | 34.82 | 35.53 | 34.82 | 35.53 | 41,205 | +0.64(+1.84%) |
Feb 09, 2011 | 35.36 | 35.36 | 34.84 | 34.89 | 65,954 | -0.17(-0.49%) |
Feb 08, 2011 | 35.08 | 35.39 | 35.06 | 35.06 | 26,093 | -0.26(-0.73%) |
Feb 07, 2011 | 35.11 | 35.48 | 35.11 | 35.32 | 10,413 | -0.20(-0.56%) |
Feb 04, 2011 | 35.14 | 35.62 | 35.14 | 35.52 | 40,618 | +0.32(+0.91%) |
Feb 03, 2011 | 35.72 | 35.73 | 35.17 | 35.20 | 55,967 | -0.72(-2.01%) |
Feb 02, 2011 | 35.54 | 36.40 | 35.27 | 35.92 | 102,189 | +0.63(+1.79%) |