Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.75 | 40.95 | 40.60 | 40.74 | 14,746 | +0.04(+0.10%) |
Apr 28, 2011 | 40.50 | 40.75 | 40.50 | 40.70 | 22,010 | +0.10(+0.25%) |
Apr 27, 2011 | 40.20 | 40.60 | 40.20 | 40.60 | 50,426 | +0.06(+0.15%) |
Apr 26, 2011 | 40.00 | 40.65 | 40.00 | 40.54 | 10,705 | +0.54(+1.35%) |
Apr 25, 2011 | 40.01 | 40.38 | 40.00 | 40.00 | 12,746 | -0.25(-0.62%) |
Apr 21, 2011 | 40.59 | 40.59 | 40.00 | 40.25 | 6,405 | -0.07(-0.17%) |
Apr 20, 2011 | 40.27 | 40.50 | 40.05 | 40.32 | 6,897 | +0.32(+0.80%) |
Apr 19, 2011 | 40.31 | 40.31 | 39.87 | 40.00 | 11,643 | -0.04(-0.10%) |
Apr 18, 2011 | 40.03 | 40.61 | 40.02 | 40.04 | 11,035 | -0.36(-0.89%) |
Apr 15, 2011 | 40.47 | 40.87 | 40.25 | 40.40 | 27,270 | -0.19(-0.47%) |
Apr 14, 2011 | 40.00 | 40.59 | 40.00 | 40.59 | 12,296 | +0.48(+1.20%) |
Apr 13, 2011 | 40.62 | 40.70 | 40.10 | 40.11 | 11,500 | -0.14(-0.35%) |
Apr 12, 2011 | 40.93 | 41.01 | 40.25 | 40.25 | 6,626 | -0.65(-1.59%) |
Apr 11, 2011 | 41.27 | 41.70 | 40.90 | 40.90 | 7,874 | -0.41(-0.99%) |
Apr 08, 2011 | 42.01 | 42.03 | 41.31 | 41.31 | 5,907 | -0.59(-1.41%) |
Apr 07, 2011 | 42.12 | 42.20 | 41.41 | 41.90 | 13,502 | -0.30(-0.71%) |
Apr 06, 2011 | 41.81 | 42.39 | 41.25 | 42.20 | 7,911 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.85 | 41.30 | 41.81 | 7,500 | -0.19(-0.45%) |
Apr 04, 2011 | 41.88 | 42.00 | 41.60 | 42.00 | 22,795 | +0.13(+0.31%) |
Apr 01, 2011 | 41.68 | 41.90 | 41.40 | 41.87 | 9,065 | +0.32(+0.77%) |
Mar 31, 2011 | 40.95 | 41.55 | 40.75 | 41.55 | 12,998 | +0.40(+0.97%) |
Mar 30, 2011 | 41.45 | 41.45 | 40.79 | 41.15 | 10,191 | -0.24(-0.58%) |
Mar 29, 2011 | 41.20 | 41.40 | 41.00 | 41.39 | 6,207 | +0.19(+0.46%) |
Mar 28, 2011 | 41.61 | 41.61 | 41.20 | 41.20 | 5,818 | -0.14(-0.34%) |
Mar 25, 2011 | 41.00 | 41.60 | 40.99 | 41.34 | 10,352 | +0.39(+0.95%) |
Mar 24, 2011 | 40.89 | 40.95 | 40.65 | 40.95 | 5,154 | +0.13(+0.32%) |
Mar 23, 2011 | 40.86 | 40.90 | 39.95 | 40.82 | 19,195 | -0.09(-0.22%) |
Mar 22, 2011 | 40.69 | 40.91 | 40.25 | 40.91 | 6,955 | +0.22(+0.54%) |
Mar 21, 2011 | 40.37 | 40.69 | 40.20 | 40.69 | 9,676 | +0.54(+1.34%) |
Mar 18, 2011 | 40.09 | 40.37 | 39.81 | 40.15 | 26,008 | +0.23(+0.58%) |
Mar 17, 2011 | 40.50 | 40.50 | 39.80 | 39.92 | 6,093 | +0.12(+0.30%) |
Mar 16, 2011 | 39.78 | 40.00 | 39.28 | 39.80 | 23,233 | -0.13(-0.33%) |
Mar 15, 2011 | 39.75 | 39.98 | 39.66 | 39.93 | 9,517 | -0.02(-0.05%) |
Mar 14, 2011 | 39.69 | 40.00 | 39.69 | 39.95 | 5,547 | -0.01(-0.03%) |
Mar 11, 2011 | 40.00 | 40.21 | 39.91 | 39.96 | 14,253 | -0.04(-0.10%) |
Mar 10, 2011 | 40.25 | 40.26 | 39.86 | 40.00 | 21,572 | -0.68(-1.67%) |
Mar 09, 2011 | 40.52 | 40.79 | 40.45 | 40.68 | 4,159 | +0.16(+0.39%) |
Mar 08, 2011 | 40.55 | 40.90 | 40.25 | 40.52 | 12,843 | -0.09(-0.22%) |
Mar 07, 2011 | 41.42 | 41.42 | 40.46 | 40.61 | 11,319 | -0.99(-2.38%) |
Mar 04, 2011 | 41.86 | 41.86 | 41.25 | 41.60 | 7,890 | -0.25(-0.60%) |
Mar 03, 2011 | 41.70 | 41.88 | 41.57 | 41.85 | 18,136 | +0.44(+1.06%) |
Mar 02, 2011 | 41.00 | 41.50 | 41.00 | 41.41 | 10,546 | +0.18(+0.44%) |
Mar 01, 2011 | 40.99 | 41.68 | 40.76 | 41.23 | 53,810 | +0.23(+0.56%) |
Feb 28, 2011 | 40.98 | 41.25 | 40.60 | 41.00 | 28,511 | +0.42(+1.03%) |
Feb 25, 2011 | 39.80 | 40.58 | 39.51 | 40.58 | 10,935 | +1.01(+2.55%) |
Feb 24, 2011 | 39.58 | 39.77 | 39.30 | 39.57 | 19,132 | +0.05(+0.13%) |
Feb 23, 2011 | 40.03 | 40.60 | 39.06 | 39.52 | 29,598 | -0.38(-0.95%) |
Feb 22, 2011 | 40.70 | 40.71 | 39.89 | 39.90 | 16,923 | -0.91(-2.23%) |
Feb 18, 2011 | 41.10 | 41.25 | 40.80 | 40.81 | 10,872 | -0.04(-0.10%) |
Feb 17, 2011 | 40.80 | 41.20 | 40.80 | 40.85 | 10,754 | -0.29(-0.70%) |
Feb 16, 2011 | 41.05 | 41.85 | 40.76 | 41.14 | 8,039 | +0.45(+1.11%) |
Feb 15, 2011 | 41.03 | 41.57 | 40.57 | 40.69 | 24,784 | -0.36(-0.88%) |
Feb 14, 2011 | 41.55 | 41.55 | 40.83 | 41.05 | 9,052 | -0.42(-1.01%) |
Feb 11, 2011 | 40.47 | 41.47 | 40.47 | 41.47 | 13,985 | +0.74(+1.82%) |
Feb 10, 2011 | 40.27 | 40.98 | 40.27 | 40.73 | 15,536 | +0.25(+0.62%) |
Feb 09, 2011 | 39.92 | 40.97 | 39.68 | 40.48 | 14,244 | +0.27(+0.67%) |
Feb 08, 2011 | 40.49 | 40.60 | 39.92 | 40.21 | 8,420 | -0.44(-1.08%) |
Feb 07, 2011 | 40.49 | 41.25 | 40.49 | 40.65 | 10,806 | +0.10(+0.25%) |
Feb 04, 2011 | 41.04 | 41.04 | 40.44 | 40.55 | 11,029 | -0.62(-1.51%) |
Feb 03, 2011 | 41.09 | 41.20 | 40.71 | 41.17 | 20,271 | +0.13(+0.32%) |
Feb 02, 2011 | 40.68 | 41.18 | 40.50 | 41.04 | 15,544 | -0.12(-0.29%) |