Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.34 | 42.48 | 41.82 | 42.19 | 838,474 | -0.05(-0.12%) |
Apr 28, 2011 | 42.13 | 42.59 | 42.07 | 42.24 | 512,437 | -0.06(-0.14%) |
Apr 27, 2011 | 41.90 | 42.34 | 41.76 | 42.30 | 487,558 | +0.42(+1.00%) |
Apr 26, 2011 | 41.76 | 42.25 | 41.74 | 41.88 | 895,961 | +0.22(+0.53%) |
Apr 25, 2011 | 41.78 | 41.78 | 41.13 | 41.66 | 516,207 | -0.23(-0.55%) |
Apr 21, 2011 | 41.84 | 42.15 | 41.79 | 41.89 | 789,892 | +0.28(+0.67%) |
Apr 20, 2011 | 41.76 | 42.21 | 41.61 | 41.61 | 1,242,705 | +0.27(+0.65%) |
Apr 19, 2011 | 41.96 | 42.07 | 41.20 | 41.34 | 765,150 | -0.58(-1.38%) |
Apr 18, 2011 | 41.76 | 41.98 | 41.37 | 41.92 | 743,615 | -0.34(-0.80%) |
Apr 15, 2011 | 41.97 | 42.68 | 41.84 | 42.26 | 704,015 | +0.29(+0.69%) |
Apr 14, 2011 | 41.32 | 42.14 | 41.29 | 41.97 | 1,081,650 | +0.51(+1.23%) |
Apr 13, 2011 | 41.33 | 41.73 | 41.33 | 41.46 | 552,465 | +0.23(+0.56%) |
Apr 12, 2011 | 41.37 | 41.86 | 41.18 | 41.23 | 850,010 | -0.34(-0.82%) |
Apr 11, 2011 | 41.15 | 42.53 | 41.15 | 41.57 | 1,104,991 | +0.54(+1.32%) |
Apr 08, 2011 | 41.52 | 41.90 | 40.97 | 41.03 | 613,945 | -0.34(-0.82%) |
Apr 07, 2011 | 41.80 | 42.09 | 41.24 | 41.37 | 1,157,271 | -0.50(-1.19%) |
Apr 06, 2011 | 40.54 | 42.08 | 40.54 | 41.87 | 1,738,835 | +1.41(+3.48%) |
Apr 05, 2011 | 40.05 | 40.80 | 39.92 | 40.46 | 1,251,303 | +0.41(+1.02%) |
Apr 04, 2011 | 39.75 | 40.58 | 39.73 | 40.05 | 1,391,252 | +0.43(+1.09%) |
Apr 01, 2011 | 38.62 | 39.99 | 38.32 | 39.62 | 2,329,393 | +1.24(+3.23%) |
Mar 31, 2011 | 38.54 | 38.79 | 38.17 | 38.38 | 846,128 | -0.15(-0.39%) |
Mar 30, 2011 | 38.53 | 38.53 | 38.53 | 38.53 | 856,512 | -0.15(-0.39%) |
Mar 29, 2011 | 38.91 | 38.91 | 38.47 | 38.68 | 518,982 | +0.00(+0.00%) |
Mar 28, 2011 | 38.74 | 39.02 | 38.66 | 38.68 | 426,386 | -0.04(-0.10%) |
Mar 25, 2011 | 38.72 | 38.89 | 38.45 | 38.72 | 582,699 | +0.12(+0.31%) |
Mar 24, 2011 | 38.76 | 39.10 | 38.54 | 38.60 | 676,353 | +0.06(+0.16%) |
Mar 23, 2011 | 38.92 | 38.92 | 38.31 | 38.54 | 717,909 | -0.53(-1.36%) |
Mar 22, 2011 | 38.92 | 39.61 | 38.76 | 39.07 | 636,482 | +0.11(+0.28%) |
Mar 21, 2011 | 39.42 | 39.45 | 38.90 | 38.96 | 782,385 | -0.43(-1.09%) |
Mar 18, 2011 | 38.69 | 39.42 | 38.46 | 39.39 | 1,420,546 | +1.03(+2.69%) |
Mar 17, 2011 | 38.19 | 38.63 | 37.93 | 38.36 | 752,456 | +0.63(+1.67%) |
Mar 16, 2011 | 37.49 | 38.15 | 37.49 | 37.73 | 754,740 | +0.10(+0.27%) |
Mar 15, 2011 | 37.58 | 37.91 | 37.50 | 37.63 | 414,549 | -0.48(-1.26%) |
Mar 14, 2011 | 38.25 | 38.65 | 37.95 | 38.11 | 496,329 | -0.31(-0.81%) |
Mar 11, 2011 | 38.04 | 38.56 | 37.87 | 38.42 | 472,718 | +0.24(+0.63%) |
Mar 10, 2011 | 38.53 | 38.70 | 37.83 | 38.18 | 536,775 | -0.74(-1.90%) |
Mar 09, 2011 | 38.59 | 39.00 | 38.25 | 38.92 | 630,567 | +0.55(+1.43%) |
Mar 08, 2011 | 37.75 | 38.61 | 37.32 | 38.37 | 811,222 | +0.77(+2.05%) |
Mar 07, 2011 | 38.60 | 38.72 | 37.50 | 37.60 | 855,519 | -1.03(-2.67%) |
Mar 04, 2011 | 38.32 | 39.26 | 38.06 | 38.63 | 1,349,294 | +0.44(+1.15%) |
Mar 03, 2011 | 37.23 | 38.81 | 37.23 | 38.19 | 1,196,282 | +1.26(+3.41%) |
Mar 02, 2011 | 36.21 | 37.09 | 36.21 | 36.93 | 693,025 | +0.68(+1.88%) |
Mar 01, 2011 | 36.56 | 36.82 | 36.12 | 36.25 | 607,168 | -0.19(-0.52%) |
Feb 28, 2011 | 37.05 | 37.22 | 36.36 | 36.44 | 1,358,516 | -0.59(-1.59%) |
Feb 25, 2011 | 36.14 | 37.07 | 36.01 | 37.03 | 683,309 | +1.03(+2.86%) |
Feb 24, 2011 | 36.03 | 36.57 | 35.72 | 36.00 | 792,982 | +0.09(+0.25%) |
Feb 23, 2011 | 36.40 | 36.69 | 35.79 | 35.91 | 804,352 | -0.42(-1.16%) |
Feb 22, 2011 | 37.49 | 37.68 | 36.28 | 36.33 | 992,743 | -1.49(-3.94%) |
Feb 18, 2011 | 37.74 | 38.00 | 37.45 | 37.82 | 705,237 | +0.11(+0.29%) |
Feb 17, 2011 | 37.81 | 38.27 | 37.67 | 37.71 | 786,147 | -0.07(-0.19%) |
Feb 16, 2011 | 37.48 | 37.93 | 37.31 | 37.78 | 649,235 | +0.37(+0.99%) |
Feb 15, 2011 | 37.17 | 37.62 | 37.16 | 37.41 | 431,773 | +0.09(+0.24%) |
Feb 14, 2011 | 37.24 | 37.41 | 37.02 | 37.32 | 519,617 | +0.00(+0.00%) |
Feb 11, 2011 | 37.04 | 37.42 | 37.00 | 37.32 | 1,175,545 | +0.19(+0.51%) |
Feb 10, 2011 | 37.75 | 37.92 | 37.08 | 37.13 | 1,473,512 | -0.65(-1.72%) |
Feb 09, 2011 | 38.22 | 39.18 | 37.67 | 37.78 | 2,505,303 | +1.03(+2.80%) |
Feb 08, 2011 | 36.79 | 37.00 | 36.68 | 36.75 | 1,423,346 | +0.06(+0.16%) |
Feb 07, 2011 | 37.05 | 37.32 | 36.69 | 36.69 | 1,116,463 | -0.30(-0.81%) |
Feb 04, 2011 | 36.86 | 37.15 | 36.59 | 36.99 | 812,772 | +0.11(+0.30%) |
Feb 03, 2011 | 36.98 | 37.03 | 36.65 | 36.88 | 1,024,807 | -0.07(-0.19%) |
Feb 02, 2011 | 37.87 | 37.87 | 36.89 | 36.95 | 1,108,551 | -0.86(-2.27%) |