Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.12 | 41.65 | 40.92 | 41.40 | 226,980 | +0.47(+1.15%) |
Apr 28, 2011 | 40.56 | 41.10 | 40.40 | 40.93 | 254,922 | +0.34(+0.83%) |
Apr 27, 2011 | 40.92 | 40.99 | 40.52 | 40.59 | 152,461 | -0.26(-0.64%) |
Apr 26, 2011 | 40.38 | 41.01 | 40.14 | 40.85 | 226,050 | +0.90(+2.25%) |
Apr 25, 2011 | 40.09 | 40.18 | 39.74 | 39.95 | 152,492 | -0.46(-1.14%) |
Apr 21, 2011 | 41.11 | 41.11 | 40.29 | 40.41 | 236,382 | -0.30(-0.73%) |
Apr 20, 2011 | 39.86 | 40.79 | 39.53 | 40.71 | 366,165 | +1.55(+3.97%) |
Apr 19, 2011 | 39.03 | 39.39 | 39.02 | 39.16 | 234,256 | +0.30(+0.78%) |
Apr 18, 2011 | 38.66 | 38.94 | 38.30 | 38.86 | 289,466 | -0.44(-1.11%) |
Apr 15, 2011 | 38.88 | 39.52 | 38.65 | 39.29 | 567,446 | +0.35(+0.90%) |
Apr 14, 2011 | 39.10 | 39.16 | 38.66 | 38.94 | 817,517 | -0.54(-1.38%) |
Apr 13, 2011 | 40.43 | 40.58 | 39.20 | 39.49 | 363,286 | -0.69(-1.71%) |
Apr 12, 2011 | 40.18 | 40.47 | 39.78 | 40.17 | 496,372 | -0.33(-0.82%) |
Apr 11, 2011 | 40.85 | 41.22 | 40.25 | 40.50 | 323,761 | -0.36(-0.88%) |
Apr 08, 2011 | 42.13 | 42.30 | 40.66 | 40.87 | 300,720 | -1.09(-2.60%) |
Apr 07, 2011 | 42.21 | 42.56 | 41.82 | 41.96 | 311,509 | -0.26(-0.63%) |
Apr 06, 2011 | 42.31 | 42.42 | 41.99 | 42.22 | 257,628 | +0.07(+0.17%) |
Apr 05, 2011 | 42.31 | 42.64 | 41.97 | 42.15 | 328,142 | -0.38(-0.89%) |
Apr 04, 2011 | 43.05 | 43.26 | 42.45 | 42.53 | 363,502 | -0.51(-1.19%) |
Apr 01, 2011 | 42.53 | 43.04 | 42.52 | 43.04 | 512,234 | +0.52(+1.23%) |
Mar 31, 2011 | 42.52 | 42.94 | 42.36 | 42.52 | 265,920 | +0.06(+0.14%) |
Mar 30, 2011 | 42.59 | 42.83 | 42.31 | 42.46 | 319,332 | +0.10(+0.24%) |
Mar 29, 2011 | 42.59 | 42.63 | 42.04 | 42.36 | 426,463 | -0.26(-0.61%) |
Mar 28, 2011 | 43.17 | 43.25 | 42.59 | 42.62 | 227,801 | -0.47(-1.09%) |
Mar 25, 2011 | 42.23 | 43.78 | 42.03 | 43.09 | 443,049 | +1.15(+2.74%) |
Mar 24, 2011 | 42.27 | 42.39 | 41.68 | 41.94 | 188,456 | -0.06(-0.14%) |
Mar 23, 2011 | 41.58 | 42.20 | 41.25 | 42.00 | 353,442 | +0.37(+0.88%) |
Mar 22, 2011 | 41.74 | 41.74 | 41.26 | 41.63 | 538,403 | +0.02(+0.06%) |
Mar 21, 2011 | 41.86 | 41.86 | 41.48 | 41.61 | 166,736 | +0.71(+1.73%) |
Mar 18, 2011 | 40.40 | 40.93 | 40.16 | 40.90 | 445,443 | +1.02(+2.56%) |
Mar 17, 2011 | 40.52 | 40.77 | 39.88 | 39.88 | 335,173 | +0.06(+0.16%) |
Mar 16, 2011 | 40.69 | 40.96 | 39.65 | 39.82 | 291,719 | -0.92(-2.25%) |
Mar 15, 2011 | 40.75 | 41.24 | 40.62 | 40.74 | 318,871 | -0.25(-0.61%) |
Mar 14, 2011 | 41.04 | 41.18 | 40.61 | 40.99 | 221,086 | -0.45(-1.08%) |
Mar 11, 2011 | 40.57 | 41.81 | 40.49 | 41.44 | 205,641 | +0.64(+1.57%) |
Mar 10, 2011 | 41.81 | 41.84 | 40.80 | 40.80 | 336,673 | -1.66(-3.92%) |
Mar 09, 2011 | 42.40 | 42.68 | 42.05 | 42.46 | 230,373 | +0.12(+0.30%) |
Mar 08, 2011 | 41.59 | 42.81 | 41.56 | 42.34 | 632,759 | +0.84(+2.03%) |
Mar 07, 2011 | 42.41 | 42.64 | 41.15 | 41.49 | 185,327 | -0.79(-1.88%) |
Mar 04, 2011 | 42.77 | 42.87 | 41.33 | 42.29 | 430,736 | -0.61(-1.42%) |
Mar 03, 2011 | 41.73 | 42.97 | 41.73 | 42.90 | 402,694 | +1.56(+3.78%) |
Mar 02, 2011 | 40.33 | 41.43 | 40.28 | 41.34 | 676,861 | +0.97(+2.39%) |
Mar 01, 2011 | 41.75 | 41.96 | 40.27 | 40.37 | 272,939 | -1.25(-3.01%) |
Feb 28, 2011 | 42.49 | 42.53 | 41.37 | 41.62 | 341,791 | -0.65(-1.54%) |
Feb 25, 2011 | 40.88 | 42.36 | 40.86 | 42.27 | 916,686 | +1.93(+4.79%) |
Feb 24, 2011 | 40.19 | 40.96 | 39.83 | 40.34 | 489,980 | +0.24(+0.61%) |
Feb 23, 2011 | 40.72 | 40.96 | 39.41 | 40.10 | 842,438 | -1.03(-2.51%) |
Feb 22, 2011 | 42.93 | 42.93 | 40.97 | 41.13 | 676,921 | -2.23(-5.15%) |
Feb 18, 2011 | 43.52 | 43.73 | 43.22 | 43.36 | 272,605 | -0.12(-0.29%) |
Feb 17, 2011 | 43.05 | 43.70 | 43.04 | 43.49 | 543,453 | +0.29(+0.67%) |
Feb 16, 2011 | 43.07 | 43.84 | 42.89 | 43.20 | 302,831 | +0.29(+0.68%) |
Feb 15, 2011 | 42.74 | 43.39 | 42.51 | 42.91 | 350,474 | +0.12(+0.28%) |
Feb 14, 2011 | 42.28 | 43.18 | 42.27 | 42.79 | 351,292 | +0.02(+0.06%) |
Feb 11, 2011 | 43.56 | 43.56 | 42.55 | 42.76 | 792,855 | -0.86(-1.98%) |
Feb 10, 2011 | 43.72 | 44.01 | 43.46 | 43.63 | 431,547 | -0.32(-0.72%) |
Feb 09, 2011 | 43.90 | 43.95 | 43.45 | 43.94 | 314,731 | -0.12(-0.28%) |
Feb 08, 2011 | 44.37 | 44.37 | 43.92 | 44.07 | 320,286 | -0.27(-0.61%) |
Feb 07, 2011 | 44.35 | 44.63 | 44.20 | 44.34 | 268,475 | -0.01(-0.02%) |
Feb 04, 2011 | 44.10 | 44.47 | 43.85 | 44.35 | 267,764 | +0.15(+0.34%) |
Feb 03, 2011 | 44.32 | 44.41 | 43.96 | 44.20 | 656,254 | -0.08(-0.17%) |
Feb 02, 2011 | 44.24 | 44.53 | 44.12 | 44.28 | 822,764 | +0.05(+0.12%) |