Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.60 | 40.02 | 39.53 | 39.88 | 37,263 | +0.33(+0.82%) |
Apr 28, 2011 | 39.69 | 39.86 | 39.34 | 39.56 | 13,925 | -0.24(-0.59%) |
Apr 27, 2011 | 39.32 | 39.79 | 39.23 | 39.79 | 29,420 | +0.28(+0.70%) |
Apr 26, 2011 | 39.53 | 39.66 | 39.48 | 39.52 | 13,499 | -0.03(-0.09%) |
Apr 25, 2011 | 39.39 | 39.60 | 39.34 | 39.55 | 14,425 | +0.02(+0.05%) |
Apr 21, 2011 | 39.25 | 39.61 | 39.20 | 39.53 | 22,178 | +0.18(+0.46%) |
Apr 20, 2011 | 38.86 | 39.56 | 38.86 | 39.35 | 55,782 | +0.73(+1.89%) |
Apr 19, 2011 | 38.47 | 38.91 | 38.39 | 38.62 | 28,219 | -0.01(-0.03%) |
Apr 18, 2011 | 38.71 | 38.71 | 38.40 | 38.63 | 11,861 | -0.44(-1.13%) |
Apr 15, 2011 | 38.77 | 39.18 | 38.77 | 39.07 | 10,629 | +0.30(+0.78%) |
Apr 14, 2011 | 37.83 | 38.79 | 37.83 | 38.77 | 5,594 | +0.10(+0.26%) |
Apr 13, 2011 | 38.01 | 38.76 | 38.01 | 38.67 | 24,601 | +0.35(+0.91%) |
Apr 12, 2011 | 38.77 | 38.77 | 38.32 | 38.32 | 16,288 | -0.99(-2.52%) |
Apr 11, 2011 | 40.60 | 40.60 | 39.31 | 39.31 | 15,080 | -0.84(-2.09%) |
Apr 08, 2011 | 39.53 | 40.16 | 39.50 | 40.16 | 59,931 | +0.89(+2.25%) |
Apr 07, 2011 | 39.24 | 39.30 | 39.06 | 39.27 | 23,958 | +0.15(+0.38%) |
Apr 06, 2011 | 39.25 | 39.31 | 39.00 | 39.12 | 7,671 | +0.27(+0.69%) |
Apr 05, 2011 | 38.83 | 39.02 | 38.83 | 38.85 | 9,902 | +0.02(+0.04%) |
Apr 04, 2011 | 38.22 | 38.93 | 38.22 | 38.84 | 7,443 | +0.33(+0.84%) |
Apr 01, 2011 | 38.27 | 38.80 | 38.16 | 38.51 | 11,240 | +0.20(+0.52%) |
Mar 31, 2011 | 38.60 | 38.60 | 37.74 | 38.31 | 28,259 | +0.76(+2.02%) |
Mar 30, 2011 | 37.50 | 37.55 | 37.27 | 37.55 | 6,123 | +0.01(+0.04%) |
Mar 29, 2011 | 37.28 | 37.67 | 37.28 | 37.54 | 11,025 | +0.23(+0.63%) |
Mar 28, 2011 | 37.49 | 37.66 | 37.30 | 37.30 | 6,764 | -0.62(-1.63%) |
Mar 25, 2011 | 37.89 | 37.99 | 37.72 | 37.92 | 10,124 | +0.16(+0.42%) |
Mar 24, 2011 | 37.66 | 37.87 | 37.65 | 37.76 | 22,260 | +0.11(+0.29%) |
Mar 23, 2011 | 37.69 | 37.79 | 37.63 | 37.65 | 14,422 | +0.03(+0.09%) |
Mar 22, 2011 | 37.01 | 37.64 | 37.01 | 37.62 | 20,593 | +0.42(+1.13%) |
Mar 21, 2011 | 37.29 | 37.29 | 37.09 | 37.20 | 16,449 | +0.24(+0.64%) |
Mar 18, 2011 | 37.01 | 37.06 | 36.72 | 36.96 | 24,734 | +0.09(+0.25%) |
Mar 17, 2011 | 36.26 | 37.00 | 36.23 | 36.87 | 35,345 | +1.18(+3.30%) |
Mar 16, 2011 | 35.79 | 36.17 | 35.41 | 35.69 | 40,080 | +0.20(+0.56%) |
Mar 15, 2011 | 35.68 | 36.84 | 35.24 | 35.49 | 41,524 | -1.35(-3.66%) |
Mar 14, 2011 | 36.80 | 36.84 | 36.50 | 36.84 | 28,433 | +0.04(+0.11%) |
Mar 11, 2011 | 36.48 | 36.95 | 36.48 | 36.80 | 17,214 | -0.39(-1.05%) |
Mar 10, 2011 | 37.41 | 37.41 | 36.91 | 37.19 | 28,754 | -0.58(-1.54%) |
Mar 09, 2011 | 37.95 | 38.00 | 37.64 | 37.77 | 27,766 | +0.10(+0.27%) |
Mar 08, 2011 | 37.82 | 37.86 | 37.48 | 37.67 | 31,321 | -0.25(-0.66%) |
Mar 07, 2011 | 38.47 | 38.56 | 37.92 | 37.92 | 25,119 | -0.32(-0.84%) |
Mar 04, 2011 | 38.09 | 38.28 | 37.97 | 38.24 | 8,087 | +0.48(+1.28%) |
Mar 03, 2011 | 37.55 | 37.78 | 37.38 | 37.76 | 15,933 | +0.02(+0.05%) |
Mar 02, 2011 | 37.41 | 37.83 | 37.41 | 37.74 | 5,280 | +0.37(+0.99%) |
Mar 01, 2011 | 36.89 | 37.37 | 36.75 | 37.37 | 5,546 | +0.75(+2.05%) |
Feb 28, 2011 | 37.59 | 37.59 | 36.56 | 36.62 | 48,702 | -0.06(-0.16%) |
Feb 25, 2011 | 36.24 | 36.69 | 36.09 | 36.68 | 30,507 | +0.84(+2.33%) |
Feb 24, 2011 | 36.61 | 36.74 | 35.65 | 35.84 | 89,544 | -0.56(-1.54%) |
Feb 23, 2011 | 35.70 | 36.49 | 35.70 | 36.41 | 14,744 | +1.03(+2.90%) |
Feb 22, 2011 | 35.90 | 35.90 | 35.15 | 35.38 | 34,762 | +0.66(+1.90%) |
Feb 18, 2011 | 34.81 | 34.98 | 34.60 | 34.72 | 17,739 | -0.16(-0.46%) |
Feb 17, 2011 | 34.64 | 34.88 | 34.60 | 34.88 | 16,384 | +0.25(+0.72%) |
Feb 16, 2011 | 34.54 | 34.70 | 34.45 | 34.63 | 26,667 | +0.30(+0.87%) |
Feb 15, 2011 | 34.71 | 34.74 | 34.19 | 34.33 | 12,731 | -0.38(-1.09%) |
Feb 14, 2011 | 34.75 | 35.00 | 34.71 | 34.71 | 13,147 | +0.17(+0.49%) |
Feb 11, 2011 | 34.71 | 34.73 | 34.38 | 34.54 | 22,190 | -0.27(-0.78%) |
Feb 10, 2011 | 34.65 | 34.94 | 34.65 | 34.81 | 21,626 | -0.09(-0.24%) |
Feb 09, 2011 | 34.80 | 34.94 | 34.64 | 34.90 | 25,084 | +0.27(+0.77%) |
Feb 08, 2011 | 34.37 | 34.79 | 34.34 | 34.63 | 16,089 | +0.07(+0.20%) |
Feb 07, 2011 | 34.83 | 34.89 | 34.54 | 34.56 | 25,823 | -0.28(-0.80%) |
Feb 04, 2011 | 35.40 | 35.40 | 34.73 | 34.84 | 30,555 | -0.36(-1.02%) |
Feb 03, 2011 | 35.51 | 35.51 | 35.14 | 35.20 | 28,544 | -0.23(-0.65%) |
Feb 02, 2011 | 35.31 | 35.48 | 35.29 | 35.43 | 29,196 | +0.26(+0.74%) |