Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.78 | 43.27 | 41.56 | 42.25 | 136,760 | -0.41(-0.96%) |
Apr 28, 2011 | 43.20 | 43.68 | 42.52 | 42.66 | 78,785 | -0.52(-1.20%) |
Apr 27, 2011 | 44.18 | 44.52 | 42.61 | 43.18 | 112,683 | -1.07(-2.42%) |
Apr 26, 2011 | 43.70 | 44.96 | 43.05 | 44.25 | 113,146 | +0.61(+1.40%) |
Apr 25, 2011 | 42.74 | 43.77 | 42.10 | 43.64 | 91,071 | +0.40(+0.93%) |
Apr 21, 2011 | 41.79 | 43.27 | 41.51 | 43.24 | 134,515 | +1.90(+4.60%) |
Apr 20, 2011 | 41.61 | 42.12 | 40.80 | 41.34 | 61,612 | +0.04(+0.10%) |
Apr 19, 2011 | 42.09 | 42.15 | 40.70 | 41.30 | 90,717 | -0.61(-1.46%) |
Apr 18, 2011 | 41.75 | 42.00 | 41.27 | 41.91 | 54,842 | -0.18(-0.43%) |
Apr 15, 2011 | 41.89 | 42.19 | 41.00 | 42.09 | 111,508 | +0.06(+0.14%) |
Apr 14, 2011 | 41.55 | 42.03 | 41.50 | 42.03 | 61,949 | +0.31(+0.74%) |
Apr 13, 2011 | 41.65 | 42.04 | 41.45 | 41.72 | 95,731 | +0.17(+0.41%) |
Apr 12, 2011 | 41.80 | 42.21 | 41.45 | 41.55 | 83,314 | -0.41(-0.98%) |
Apr 11, 2011 | 42.00 | 42.55 | 41.67 | 41.96 | 79,891 | +0.01(+0.02%) |
Apr 08, 2011 | 42.17 | 42.17 | 41.79 | 41.95 | 66,258 | +0.07(+0.17%) |
Apr 07, 2011 | 42.79 | 43.07 | 41.58 | 41.88 | 65,376 | -0.82(-1.92%) |
Apr 06, 2011 | 41.61 | 42.92 | 41.61 | 42.70 | 237,284 | +1.27(+3.07%) |
Apr 05, 2011 | 41.04 | 42.23 | 40.85 | 41.43 | 47,650 | +0.27(+0.66%) |
Apr 04, 2011 | 40.85 | 41.35 | 40.13 | 41.16 | 93,767 | +0.31(+0.76%) |
Apr 01, 2011 | 40.58 | 41.41 | 40.45 | 40.85 | 90,086 | +0.40(+0.99%) |
Mar 31, 2011 | 39.94 | 40.77 | 39.94 | 40.45 | 88,801 | +0.36(+0.90%) |
Mar 30, 2011 | 39.20 | 40.44 | 39.00 | 40.09 | 68,866 | +0.92(+2.35%) |
Mar 29, 2011 | 39.67 | 39.84 | 37.92 | 39.17 | 156,526 | -0.85(-2.12%) |
Mar 28, 2011 | 40.03 | 40.72 | 39.84 | 40.02 | 93,379 | +0.16(+0.40%) |
Mar 25, 2011 | 40.97 | 40.97 | 39.79 | 39.86 | 98,170 | -0.89(-2.18%) |
Mar 24, 2011 | 41.08 | 41.48 | 39.90 | 40.75 | 137,335 | -0.15(-0.37%) |
Mar 23, 2011 | 41.15 | 41.21 | 40.65 | 40.90 | 89,474 | -0.35(-0.85%) |
Mar 22, 2011 | 41.05 | 41.57 | 41.02 | 41.25 | 62,361 | +0.31(+0.76%) |
Mar 21, 2011 | 41.04 | 41.25 | 40.24 | 40.94 | 129,523 | +1.05(+2.63%) |
Mar 18, 2011 | 39.98 | 40.45 | 39.30 | 39.89 | 169,514 | +0.36(+0.91%) |
Mar 17, 2011 | 40.40 | 40.78 | 39.26 | 39.53 | 78,574 | -0.33(-0.83%) |
Mar 16, 2011 | 40.83 | 41.06 | 39.86 | 39.86 | 96,211 | -1.08(-2.64%) |
Mar 15, 2011 | 41.15 | 42.12 | 40.75 | 40.94 | 158,104 | -0.62(-1.49%) |
Mar 14, 2011 | 41.14 | 41.81 | 40.73 | 41.56 | 67,886 | +0.05(+0.12%) |
Mar 11, 2011 | 41.84 | 42.13 | 40.99 | 41.51 | 75,223 | -0.30(-0.72%) |
Mar 10, 2011 | 41.86 | 43.49 | 41.62 | 41.81 | 149,925 | -0.26(-0.62%) |
Mar 09, 2011 | 42.39 | 42.57 | 41.95 | 42.07 | 117,894 | -0.21(-0.50%) |
Mar 08, 2011 | 43.83 | 43.83 | 42.10 | 42.28 | 120,448 | -0.06(-0.14%) |
Mar 07, 2011 | 43.60 | 43.85 | 42.03 | 42.34 | 105,989 | -1.10(-2.53%) |
Mar 04, 2011 | 43.09 | 43.75 | 42.60 | 43.44 | 242,519 | +0.15(+0.35%) |
Mar 03, 2011 | 42.44 | 43.49 | 42.31 | 43.29 | 153,940 | +1.22(+2.90%) |
Mar 02, 2011 | 42.08 | 42.44 | 41.76 | 42.07 | 158,957 | +0.07(+0.17%) |
Mar 01, 2011 | 42.68 | 42.97 | 41.94 | 42.00 | 147,941 | -0.42(-0.99%) |
Feb 28, 2011 | 43.25 | 43.25 | 41.82 | 42.42 | 145,994 | -0.69(-1.60%) |
Feb 25, 2011 | 42.93 | 43.21 | 42.21 | 43.11 | 160,634 | +0.28(+0.65%) |
Feb 24, 2011 | 41.13 | 43.12 | 40.81 | 42.83 | 278,675 | +1.60(+3.88%) |
Feb 23, 2011 | 41.83 | 42.33 | 40.60 | 41.23 | 271,529 | -0.75(-1.79%) |
Feb 22, 2011 | 42.91 | 43.42 | 41.65 | 41.98 | 433,117 | -1.51(-3.46%) |
Feb 18, 2011 | 38.29 | 43.53 | 38.29 | 43.48 | 1,695,684 | +8.39(+23.92%) |
Feb 17, 2011 | 36.83 | 37.02 | 35.06 | 35.09 | 342,105 | -1.70(-4.62%) |
Feb 16, 2011 | 36.46 | 37.32 | 36.05 | 36.79 | 125,502 | +0.44(+1.21%) |
Feb 15, 2011 | 38.48 | 38.52 | 36.07 | 36.35 | 176,362 | -2.39(-6.17%) |
Feb 14, 2011 | 38.50 | 38.88 | 38.38 | 38.74 | 62,219 | +0.24(+0.62%) |
Feb 11, 2011 | 38.10 | 38.54 | 37.54 | 38.50 | 51,569 | +0.40(+1.05%) |
Feb 10, 2011 | 37.77 | 38.22 | 37.60 | 38.10 | 61,013 | +0.29(+0.77%) |
Feb 09, 2011 | 37.88 | 38.00 | 37.34 | 37.81 | 46,643 | +0.00(+0.00%) |
Feb 08, 2011 | 37.10 | 37.81 | 36.92 | 37.81 | 75,347 | +0.67(+1.80%) |
Feb 07, 2011 | 36.75 | 38.52 | 36.75 | 37.14 | 119,683 | +0.36(+0.98%) |
Feb 04, 2011 | 36.33 | 37.04 | 35.91 | 36.78 | 114,707 | +0.56(+1.55%) |
Feb 03, 2011 | 35.76 | 36.29 | 35.51 | 36.22 | 83,424 | +0.65(+1.83%) |
Feb 02, 2011 | 35.09 | 36.13 | 34.63 | 35.57 | 111,595 | +0.34(+0.97%) |