Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.45 | 40.94 | 40.22 | 40.82 | 76,084 | +0.55(+1.37%) |
Apr 28, 2011 | 40.67 | 40.67 | 40.15 | 40.27 | 100,875 | -0.40(-0.99%) |
Apr 27, 2011 | 40.38 | 40.76 | 39.53 | 40.67 | 94,418 | +0.43(+1.06%) |
Apr 26, 2011 | 40.65 | 40.87 | 40.16 | 40.24 | 119,260 | -0.16(-0.40%) |
Apr 25, 2011 | 40.38 | 40.67 | 39.82 | 40.40 | 112,392 | -0.04(-0.09%) |
Apr 21, 2011 | 40.64 | 40.94 | 40.09 | 40.44 | 74,935 | +0.15(+0.38%) |
Apr 20, 2011 | 39.96 | 40.58 | 39.87 | 40.28 | 87,905 | +1.09(+2.78%) |
Apr 19, 2011 | 39.03 | 39.46 | 38.38 | 39.20 | 99,680 | +0.37(+0.97%) |
Apr 18, 2011 | 38.61 | 39.13 | 38.37 | 38.82 | 151,438 | -0.55(-1.41%) |
Apr 15, 2011 | 38.66 | 39.42 | 38.18 | 39.37 | 100,732 | +0.65(+1.68%) |
Apr 14, 2011 | 38.30 | 38.80 | 38.16 | 38.72 | 104,298 | +0.06(+0.16%) |
Apr 13, 2011 | 39.11 | 39.21 | 38.06 | 38.66 | 115,531 | -0.12(-0.30%) |
Apr 12, 2011 | 38.95 | 39.05 | 38.59 | 38.78 | 158,377 | -0.69(-1.74%) |
Apr 11, 2011 | 39.55 | 39.87 | 39.30 | 39.46 | 106,595 | +0.05(+0.14%) |
Apr 08, 2011 | 40.32 | 40.66 | 39.19 | 39.41 | 99,614 | -0.61(-1.52%) |
Apr 07, 2011 | 39.74 | 40.27 | 39.57 | 40.02 | 118,878 | +0.37(+0.95%) |
Apr 06, 2011 | 39.95 | 40.16 | 39.28 | 39.64 | 106,940 | -0.01(-0.02%) |
Apr 05, 2011 | 39.15 | 40.03 | 38.83 | 39.65 | 132,424 | +0.45(+1.14%) |
Apr 04, 2011 | 39.07 | 40.11 | 38.82 | 39.20 | 310,629 | +0.42(+1.08%) |
Apr 01, 2011 | 38.46 | 39.47 | 38.06 | 38.79 | 355,894 | +0.67(+1.76%) |
Mar 31, 2011 | 37.71 | 38.12 | 37.63 | 38.12 | 2,873,867 | +0.37(+0.97%) |
Mar 30, 2011 | 37.75 | 37.75 | 37.75 | 37.75 | 273,857 | +0.24(+0.64%) |
Mar 29, 2011 | 37.67 | 37.84 | 37.31 | 37.51 | 198,069 | +0.11(+0.29%) |
Mar 28, 2011 | 37.55 | 37.65 | 37.18 | 37.40 | 183,880 | -0.08(-0.21%) |
Mar 25, 2011 | 36.51 | 38.27 | 36.33 | 37.48 | 560,989 | +2.78(+8.00%) |
Mar 24, 2011 | 34.55 | 34.88 | 33.96 | 34.71 | 161,557 | +0.32(+0.93%) |
Mar 23, 2011 | 34.10 | 34.74 | 33.85 | 34.38 | 95,844 | +0.25(+0.73%) |
Mar 22, 2011 | 33.82 | 34.40 | 33.64 | 34.13 | 56,159 | +0.44(+1.30%) |
Mar 21, 2011 | 33.67 | 33.87 | 33.61 | 33.70 | 124,465 | +0.47(+1.42%) |
Mar 18, 2011 | 33.03 | 33.30 | 32.90 | 33.22 | 204,825 | +0.45(+1.36%) |
Mar 17, 2011 | 33.36 | 33.46 | 32.75 | 32.78 | 111,911 | -0.04(-0.11%) |
Mar 16, 2011 | 33.05 | 33.31 | 32.60 | 32.81 | 168,400 | -0.30(-0.92%) |
Mar 15, 2011 | 32.97 | 33.50 | 32.72 | 33.12 | 86,045 | -0.22(-0.67%) |
Mar 14, 2011 | 32.89 | 33.88 | 32.54 | 33.34 | 102,524 | -0.53(-1.55%) |
Mar 11, 2011 | 33.41 | 34.21 | 33.35 | 33.87 | 65,652 | +0.00(+0.00%) |
Mar 10, 2011 | 34.43 | 34.56 | 33.32 | 33.87 | 177,885 | -1.17(-3.34%) |
Mar 09, 2011 | 35.64 | 35.64 | 34.88 | 35.04 | 64,497 | -0.67(-1.88%) |
Mar 08, 2011 | 34.92 | 35.89 | 34.40 | 35.71 | 76,253 | +0.87(+2.49%) |
Mar 07, 2011 | 35.44 | 35.94 | 34.59 | 34.84 | 72,412 | -0.41(-1.16%) |
Mar 04, 2011 | 35.31 | 35.71 | 34.96 | 35.25 | 64,299 | -0.23(-0.65%) |
Mar 03, 2011 | 34.79 | 35.80 | 34.79 | 35.48 | 72,944 | +1.08(+3.14%) |
Mar 02, 2011 | 34.14 | 34.83 | 34.14 | 34.40 | 122,543 | +0.15(+0.44%) |
Mar 01, 2011 | 36.14 | 36.14 | 34.11 | 34.25 | 143,631 | -1.82(-5.05%) |
Feb 28, 2011 | 36.51 | 36.67 | 35.65 | 36.07 | 56,276 | -0.13(-0.37%) |
Feb 25, 2011 | 34.72 | 36.30 | 34.72 | 36.21 | 81,945 | +1.67(+4.83%) |
Feb 24, 2011 | 34.38 | 35.10 | 34.38 | 34.54 | 146,156 | -0.03(-0.08%) |
Feb 23, 2011 | 35.98 | 35.98 | 34.32 | 34.56 | 98,717 | -1.37(-3.83%) |
Feb 22, 2011 | 36.62 | 37.20 | 35.48 | 35.94 | 267,507 | -1.10(-2.96%) |
Feb 18, 2011 | 36.04 | 37.10 | 35.59 | 37.04 | 132,356 | +0.84(+2.32%) |
Feb 17, 2011 | 36.01 | 36.45 | 36.01 | 36.20 | 83,348 | +0.09(+0.25%) |
Feb 16, 2011 | 36.24 | 38.28 | 35.66 | 36.11 | 244,835 | -0.84(-2.27%) |
Feb 15, 2011 | 37.17 | 37.47 | 36.88 | 36.95 | 106,743 | -0.30(-0.81%) |
Feb 14, 2011 | 36.04 | 37.49 | 35.96 | 37.25 | 140,103 | +1.18(+3.27%) |
Feb 11, 2011 | 35.58 | 36.24 | 35.58 | 36.07 | 112,900 | +0.25(+0.70%) |
Feb 10, 2011 | 35.54 | 35.91 | 35.53 | 35.82 | 81,096 | +0.14(+0.40%) |
Feb 09, 2011 | 35.14 | 35.81 | 35.07 | 35.68 | 126,516 | +0.32(+0.90%) |
Feb 08, 2011 | 35.11 | 35.36 | 34.98 | 35.36 | 52,383 | +0.28(+0.78%) |
Feb 07, 2011 | 34.65 | 35.51 | 34.53 | 35.08 | 144,834 | +0.51(+1.49%) |
Feb 04, 2011 | 34.61 | 34.92 | 34.24 | 34.57 | 104,195 | -0.18(-0.51%) |
Feb 03, 2011 | 34.67 | 34.94 | 34.31 | 34.75 | 82,402 | -0.01(-0.03%) |
Feb 02, 2011 | 34.93 | 35.09 | 34.61 | 34.76 | 99,166 | -0.31(-0.89%) |