Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.64 | 38.69 | 38.25 | 38.38 | 3,765 | -0.09(-0.23%) |
Apr 28, 2011 | 38.30 | 38.47 | 38.30 | 38.47 | 472 | +0.20(+0.53%) |
Apr 27, 2011 | 38.30 | 38.48 | 38.26 | 38.26 | 2,846 | +0.54(+1.42%) |
Apr 26, 2011 | 37.81 | 37.81 | 37.60 | 37.73 | 1,979 | -0.14(-0.38%) |
Apr 25, 2011 | 37.87 | 37.87 | 37.87 | 37.87 | 646 | +0.36(+0.97%) |
Apr 21, 2011 | 37.56 | 37.56 | 37.45 | 37.51 | 13,234 | -0.34(-0.89%) |
Apr 20, 2011 | 37.96 | 38.02 | 37.74 | 37.84 | 4,208 | -0.93(-2.40%) |
Apr 19, 2011 | 38.72 | 38.80 | 38.72 | 38.77 | 2,296 | -0.02(-0.05%) |
Apr 18, 2011 | 38.79 | 38.79 | 38.79 | 38.79 | 626 | +0.77(+2.01%) |
Apr 15, 2011 | 38.10 | 38.10 | 37.94 | 38.02 | 2,499 | -0.19(-0.51%) |
Apr 14, 2011 | 38.42 | 38.42 | 38.22 | 38.22 | 3,571 | -0.12(-0.32%) |
Apr 13, 2011 | 38.04 | 38.36 | 38.04 | 38.34 | 5,838 | -0.29(-0.74%) |
Apr 12, 2011 | 38.53 | 38.77 | 38.35 | 38.63 | 3,759 | +0.36(+0.93%) |
Apr 11, 2011 | 37.70 | 38.27 | 37.68 | 38.27 | 3,550 | +0.36(+0.95%) |
Apr 08, 2011 | 37.68 | 37.97 | 37.68 | 37.91 | 9,503 | +0.01(+0.03%) |
Apr 07, 2011 | 37.83 | 38.01 | 37.63 | 37.90 | 9,700 | +0.13(+0.36%) |
Apr 06, 2011 | 37.71 | 37.82 | 37.61 | 37.77 | 13,602 | -0.12(-0.33%) |
Apr 05, 2011 | 37.84 | 37.91 | 37.70 | 37.89 | 24,978 | +0.25(+0.66%) |
Apr 04, 2011 | 38.00 | 38.00 | 37.64 | 37.64 | 6,797 | -0.68(-1.77%) |
Apr 01, 2011 | 38.40 | 38.40 | 38.00 | 38.32 | 32,697 | -0.49(-1.27%) |
Mar 31, 2011 | 38.97 | 39.06 | 38.78 | 38.81 | 8,615 | -0.42(-1.06%) |
Mar 30, 2011 | 39.44 | 39.47 | 39.23 | 39.23 | 4,027 | -0.80(-2.01%) |
Mar 29, 2011 | 39.98 | 40.04 | 39.92 | 40.04 | 2,807 | +0.08(+0.19%) |
Mar 25, 2011 | 39.96 | 39.96 | 39.96 | 39.96 | 0 | -0.02(-0.04%) |
Mar 24, 2011 | 40.03 | 40.03 | 39.95 | 39.98 | 313 | -0.47(-1.16%) |
Mar 23, 2011 | 40.69 | 40.83 | 40.42 | 40.45 | 4,231 | -0.46(-1.12%) |
Mar 22, 2011 | 40.78 | 40.92 | 40.78 | 40.91 | 16,298 | +0.04(+0.09%) |
Mar 21, 2011 | 40.95 | 40.96 | 40.87 | 40.87 | 5,137 | -1.01(-2.40%) |
Mar 18, 2011 | 41.87 | 41.94 | 41.82 | 41.87 | 4,236 | +0.05(+0.11%) |
Mar 17, 2011 | 41.61 | 41.87 | 41.60 | 41.83 | 1,775 | -0.17(-0.41%) |
Mar 16, 2011 | 41.25 | 42.13 | 41.25 | 42.00 | 75,108 | +1.21(+2.98%) |
Mar 15, 2011 | 40.78 | 40.78 | 40.78 | 40.78 | 595 | +0.40(+0.99%) |
Mar 14, 2011 | 40.35 | 40.50 | 40.32 | 40.38 | 9,923 | +0.01(+0.02%) |
Mar 11, 2011 | 40.62 | 40.67 | 40.31 | 40.37 | 3,089 | +0.13(+0.33%) |
Mar 10, 2011 | 40.06 | 40.24 | 40.01 | 40.24 | 6,177 | +0.59(+1.50%) |
Mar 09, 2011 | 39.67 | 39.69 | 39.50 | 39.64 | 11,309 | -0.16(-0.39%) |
Mar 08, 2011 | 40.10 | 40.10 | 39.69 | 39.80 | 8,324 | -0.94(-2.30%) |
Mar 07, 2011 | 41.43 | 41.43 | 39.89 | 40.73 | 4,702 | +0.05(+0.13%) |
Mar 04, 2011 | 40.46 | 40.81 | 40.40 | 40.68 | 4,798 | +0.03(+0.08%) |
Mar 03, 2011 | 40.71 | 40.84 | 40.65 | 40.65 | 3,980 | -0.71(-1.71%) |
Mar 02, 2011 | 41.62 | 41.62 | 41.22 | 41.36 | 3,448 | -0.39(-0.94%) |
Mar 01, 2011 | 41.60 | 41.86 | 41.60 | 41.75 | 41,613 | +0.15(+0.37%) |
Feb 28, 2011 | 41.62 | 41.77 | 41.58 | 41.60 | 1,462 | -0.55(-1.32%) |
Feb 25, 2011 | 42.30 | 42.30 | 42.11 | 42.15 | 1,802 | -0.73(-1.71%) |
Feb 24, 2011 | 42.70 | 42.97 | 42.70 | 42.88 | 3,213 | +0.12(+0.28%) |
Feb 23, 2011 | 42.58 | 42.97 | 42.58 | 42.76 | 3,377 | -0.05(-0.11%) |
Feb 22, 2011 | 42.33 | 42.81 | 42.32 | 42.81 | 2,987 | +1.45(+3.52%) |
Feb 18, 2011 | 41.13 | 41.40 | 41.13 | 41.36 | 71,714 | -0.08(-0.19%) |
Feb 17, 2011 | 41.34 | 41.43 | 41.31 | 41.43 | 1,241 | -0.24(-0.57%) |
Feb 16, 2011 | 42.04 | 42.04 | 41.63 | 41.67 | 4,472 | -0.57(-1.36%) |
Feb 15, 2011 | 42.32 | 42.32 | 42.25 | 42.25 | 876 | +0.10(+0.23%) |
Feb 14, 2011 | 42.07 | 42.15 | 42.02 | 42.15 | 1,274 | -0.17(-0.41%) |
Feb 11, 2011 | 43.03 | 43.03 | 42.29 | 42.32 | 5,623 | -0.40(-0.94%) |
Feb 10, 2011 | 43.29 | 43.29 | 42.73 | 42.73 | 4,304 | -0.05(-0.11%) |
Feb 09, 2011 | 42.34 | 42.88 | 42.34 | 42.77 | 3,371 | +1.19(+2.85%) |
Feb 08, 2011 | 41.74 | 41.74 | 41.54 | 41.59 | 5,075 | -0.01(-0.02%) |
Feb 07, 2011 | 41.65 | 41.71 | 41.53 | 41.60 | 32,757 | +0.26(+0.63%) |
Feb 04, 2011 | 41.46 | 41.70 | 41.34 | 41.34 | 5,423 | -0.06(-0.14%) |
Feb 03, 2011 | 41.51 | 41.58 | 41.39 | 41.39 | 21,217 | +0.04(+0.09%) |
Feb 02, 2011 | 41.28 | 41.36 | 41.28 | 41.36 | 7,548 | +0.08(+0.20%) |