Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.51 | 38.68 | 38.43 | 38.60 | 220,803 | +0.16(+0.42%) |
Apr 28, 2011 | 38.22 | 38.47 | 38.22 | 38.44 | 135,830 | +0.09(+0.23%) |
Apr 27, 2011 | 38.17 | 38.39 | 37.89 | 38.35 | 87,814 | +0.32(+0.84%) |
Apr 26, 2011 | 37.89 | 38.09 | 37.78 | 38.03 | 90,974 | +0.26(+0.69%) |
Apr 25, 2011 | 37.77 | 37.82 | 37.59 | 37.77 | 80,764 | -0.04(-0.10%) |
Apr 21, 2011 | 37.90 | 37.90 | 37.66 | 37.81 | 138,128 | +0.26(+0.69%) |
Apr 20, 2011 | 37.43 | 37.65 | 37.34 | 37.55 | 89,617 | +0.70(+1.91%) |
Apr 19, 2011 | 36.72 | 36.85 | 36.62 | 36.85 | 120,981 | +0.33(+0.89%) |
Apr 18, 2011 | 36.61 | 36.79 | 36.17 | 36.52 | 160,516 | -0.65(-1.74%) |
Apr 15, 2011 | 37.09 | 37.24 | 36.98 | 37.17 | 42,299 | +0.01(+0.04%) |
Apr 14, 2011 | 36.91 | 37.19 | 36.79 | 37.15 | 39,206 | +0.13(+0.35%) |
Apr 13, 2011 | 37.34 | 37.34 | 36.89 | 37.02 | 145,545 | +0.06(+0.15%) |
Apr 12, 2011 | 37.20 | 37.20 | 36.81 | 36.97 | 90,004 | -0.38(-1.01%) |
Apr 11, 2011 | 37.55 | 37.62 | 37.23 | 37.34 | 94,352 | -0.11(-0.30%) |
Apr 08, 2011 | 37.78 | 37.78 | 37.36 | 37.45 | 217,984 | +0.04(+0.10%) |
Apr 07, 2011 | 37.47 | 37.58 | 37.23 | 37.42 | 66,138 | -0.13(-0.34%) |
Apr 06, 2011 | 37.60 | 37.61 | 37.41 | 37.54 | 88,541 | +0.19(+0.50%) |
Apr 05, 2011 | 37.24 | 37.44 | 37.19 | 37.36 | 65,674 | +0.00(+0.00%) |
Apr 04, 2011 | 37.34 | 37.46 | 37.26 | 37.36 | 106,301 | +0.06(+0.16%) |
Apr 01, 2011 | 37.20 | 37.42 | 37.05 | 37.30 | 116,786 | +0.30(+0.82%) |
Mar 31, 2011 | 36.96 | 37.11 | 36.89 | 36.99 | 96,344 | -0.04(-0.12%) |
Mar 30, 2011 | 36.80 | 37.10 | 36.80 | 37.04 | 91,497 | +0.36(+0.99%) |
Mar 29, 2011 | 36.39 | 36.68 | 36.24 | 36.68 | 146,197 | +0.26(+0.71%) |
Mar 28, 2011 | 36.52 | 36.69 | 36.38 | 36.42 | 111,417 | -0.10(-0.28%) |
Mar 25, 2011 | 36.51 | 36.71 | 36.42 | 36.52 | 116,891 | -0.07(-0.18%) |
Mar 24, 2011 | 36.36 | 36.71 | 36.21 | 36.59 | 171,548 | +0.47(+1.29%) |
Mar 23, 2011 | 35.98 | 36.23 | 35.78 | 36.12 | 114,506 | +0.06(+0.15%) |
Mar 22, 2011 | 36.28 | 36.28 | 35.99 | 36.06 | 130,269 | -0.08(-0.22%) |
Mar 21, 2011 | 36.09 | 36.23 | 36.07 | 36.14 | 221,034 | +0.70(+1.99%) |
Mar 18, 2011 | 35.72 | 35.87 | 35.38 | 35.44 | 177,592 | +0.28(+0.80%) |
Mar 17, 2011 | 35.13 | 35.29 | 34.98 | 35.15 | 223,485 | +0.76(+2.22%) |
Mar 16, 2011 | 35.16 | 35.18 | 34.10 | 34.39 | 363,192 | -0.82(-2.32%) |
Mar 15, 2011 | 34.98 | 35.36 | 34.93 | 35.21 | 429,005 | -0.65(-1.82%) |
Mar 14, 2011 | 35.73 | 35.86 | 35.50 | 35.86 | 137,140 | -0.31(-0.86%) |
Mar 11, 2011 | 35.84 | 36.25 | 35.84 | 36.17 | 136,838 | +0.13(+0.37%) |
Mar 10, 2011 | 36.40 | 36.40 | 35.99 | 36.04 | 189,388 | -0.84(-2.27%) |
Mar 09, 2011 | 36.92 | 36.96 | 36.73 | 36.88 | 55,171 | -0.06(-0.16%) |
Mar 08, 2011 | 36.74 | 37.02 | 36.51 | 36.94 | 52,683 | +0.20(+0.55%) |
Mar 07, 2011 | 37.10 | 37.20 | 36.56 | 36.74 | 87,726 | -0.26(-0.70%) |
Mar 04, 2011 | 37.27 | 37.27 | 36.74 | 36.99 | 188,344 | -0.28(-0.76%) |
Mar 03, 2011 | 37.04 | 37.30 | 36.96 | 37.28 | 133,604 | +0.56(+1.52%) |
Mar 02, 2011 | 36.54 | 36.85 | 36.54 | 36.72 | 81,456 | +0.20(+0.55%) |
Mar 01, 2011 | 37.18 | 37.20 | 36.52 | 36.52 | 122,074 | -0.50(-1.34%) |
Feb 28, 2011 | 37.05 | 37.14 | 36.85 | 37.02 | 115,165 | +0.30(+0.81%) |
Feb 25, 2011 | 36.59 | 36.76 | 36.55 | 36.72 | 80,967 | +0.39(+1.06%) |
Feb 24, 2011 | 36.36 | 36.48 | 36.03 | 36.33 | 88,698 | +0.05(+0.14%) |
Feb 23, 2011 | 36.50 | 36.55 | 36.02 | 36.28 | 106,131 | -0.10(-0.29%) |
Feb 22, 2011 | 36.89 | 36.95 | 36.30 | 36.39 | 290,334 | -0.95(-2.54%) |
Feb 18, 2011 | 37.27 | 37.37 | 37.17 | 37.34 | 129,958 | +0.12(+0.32%) |
Feb 17, 2011 | 37.00 | 37.27 | 36.97 | 37.22 | 108,395 | +0.21(+0.56%) |
Feb 16, 2011 | 36.85 | 37.06 | 36.82 | 37.01 | 114,972 | +0.27(+0.75%) |
Feb 15, 2011 | 36.79 | 36.81 | 36.66 | 36.74 | 73,417 | -0.08(-0.22%) |
Feb 14, 2011 | 36.72 | 36.84 | 36.65 | 36.82 | 62,607 | +0.09(+0.25%) |
Feb 11, 2011 | 36.36 | 36.79 | 36.36 | 36.73 | 61,413 | +0.21(+0.59%) |
Feb 10, 2011 | 36.36 | 36.62 | 36.26 | 36.51 | 93,013 | -0.20(-0.55%) |
Feb 09, 2011 | 36.79 | 36.85 | 36.63 | 36.71 | 99,009 | -0.24(-0.64%) |
Feb 08, 2011 | 36.83 | 36.95 | 36.69 | 36.95 | 59,069 | +0.19(+0.50%) |
Feb 07, 2011 | 36.67 | 36.89 | 36.66 | 36.76 | 103,210 | +0.10(+0.26%) |
Feb 04, 2011 | 36.62 | 36.67 | 36.39 | 36.67 | 70,282 | +0.04(+0.12%) |
Feb 03, 2011 | 36.52 | 36.63 | 36.25 | 36.62 | 105,905 | +0.04(+0.12%) |
Feb 02, 2011 | 36.57 | 36.69 | 36.53 | 36.58 | 68,787 | -0.08(-0.22%) |