Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.74 | 39.74 | 39.74 | 39.74 | 1,169 | -0.06(-0.15%) |
Apr 28, 2011 | 39.71 | 39.80 | 39.71 | 39.80 | 4,626 | +0.14(+0.35%) |
Apr 27, 2011 | 39.68 | 39.71 | 39.66 | 39.66 | 4,888 | -0.02(-0.06%) |
Apr 26, 2011 | 39.66 | 39.69 | 39.56 | 39.69 | 17,344 | +0.06(+0.14%) |
Apr 25, 2011 | 39.61 | 39.63 | 39.59 | 39.63 | 11,065 | +0.02(+0.06%) |
Apr 21, 2011 | 39.51 | 39.61 | 39.51 | 39.61 | 12,582 | +0.05(+0.12%) |
Apr 20, 2011 | 39.48 | 39.56 | 39.48 | 39.56 | 2,826 | +0.05(+0.12%) |
Apr 19, 2011 | 39.48 | 39.52 | 39.43 | 39.52 | 15,647 | +0.07(+0.18%) |
Apr 18, 2011 | 39.36 | 39.44 | 39.31 | 39.44 | 3,476 | +0.06(+0.14%) |
Apr 15, 2011 | 39.40 | 39.41 | 39.39 | 39.39 | 4,435 | +0.03(+0.08%) |
Apr 14, 2011 | 39.30 | 39.36 | 39.28 | 39.36 | 6,122 | +0.07(+0.18%) |
Apr 13, 2011 | 39.26 | 39.29 | 39.20 | 39.29 | 4,519 | +0.05(+0.12%) |
Apr 12, 2011 | 39.20 | 39.26 | 39.16 | 39.24 | 5,498 | +0.07(+0.18%) |
Apr 11, 2011 | 39.23 | 39.23 | 39.16 | 39.17 | 4,847 | -0.06(-0.16%) |
Apr 08, 2011 | 39.23 | 39.23 | 39.20 | 39.23 | 3,267 | +0.07(+0.18%) |
Apr 07, 2011 | 39.23 | 39.24 | 39.16 | 39.16 | 7,132 | -0.06(-0.16%) |
Apr 06, 2011 | 39.16 | 39.23 | 39.14 | 39.23 | 12,278 | +0.01(+0.02%) |
Apr 05, 2011 | 39.26 | 39.26 | 39.13 | 39.22 | 8,307 | -0.01(-0.02%) |
Apr 04, 2011 | 39.25 | 39.26 | 39.20 | 39.23 | 3,061 | +0.00(+0.01%) |
Apr 01, 2011 | 39.27 | 39.27 | 39.16 | 39.22 | 10,516 | -0.02(-0.05%) |
Mar 31, 2011 | 39.27 | 39.28 | 39.23 | 39.24 | 8,021 | -0.11(-0.28%) |
Mar 30, 2011 | 39.35 | 39.37 | 39.28 | 39.35 | 35,939 | -0.07(-0.17%) |
Mar 29, 2011 | 39.36 | 39.42 | 39.36 | 39.42 | 4,920 | +0.02(+0.05%) |
Mar 28, 2011 | 39.48 | 39.48 | 39.37 | 39.40 | 3,611 | -0.07(-0.18%) |
Mar 25, 2011 | 39.42 | 39.48 | 39.42 | 39.47 | 24,824 | +0.03(+0.08%) |
Mar 24, 2011 | 39.50 | 39.50 | 39.43 | 39.44 | 11,962 | -0.07(-0.17%) |
Mar 23, 2011 | 39.48 | 39.52 | 39.48 | 39.50 | 5,399 | -0.11(-0.29%) |
Mar 22, 2011 | 39.51 | 39.65 | 39.45 | 39.62 | 22,639 | +0.10(+0.24%) |
Mar 21, 2011 | 39.51 | 39.52 | 39.50 | 39.52 | 17,163 | -0.07(-0.18%) |
Mar 18, 2011 | 39.55 | 39.59 | 39.53 | 39.59 | 4,973 | +0.01(+0.02%) |
Mar 17, 2011 | 39.55 | 39.59 | 39.53 | 39.59 | 6,292 | +0.01(+0.03%) |
Mar 16, 2011 | 39.58 | 39.60 | 39.55 | 39.57 | 19,218 | +0.03(+0.07%) |
Mar 15, 2011 | 39.55 | 39.55 | 39.43 | 39.55 | 7,940 | +0.12(+0.30%) |
Mar 14, 2011 | 39.44 | 39.44 | 39.37 | 39.43 | 7,621 | +0.02(+0.06%) |
Mar 11, 2011 | 39.34 | 39.41 | 39.34 | 39.41 | 1,562 | +0.05(+0.13%) |
Mar 10, 2011 | 39.44 | 39.44 | 39.33 | 39.35 | 14,617 | -0.04(-0.09%) |
Mar 09, 2011 | 39.37 | 39.39 | 39.31 | 39.39 | 4,264 | +0.06(+0.14%) |
Mar 08, 2011 | 39.38 | 39.38 | 39.31 | 39.33 | 2,907 | -0.00(-0.00%) |
Mar 07, 2011 | 39.35 | 39.35 | 39.29 | 39.34 | 12,269 | +0.02(+0.04%) |
Mar 04, 2011 | 39.30 | 39.37 | 39.30 | 39.32 | 19,015 | -0.02(-0.05%) |
Mar 03, 2011 | 39.38 | 39.38 | 39.30 | 39.34 | 9,420 | -0.07(-0.19%) |
Mar 02, 2011 | 39.42 | 39.42 | 39.36 | 39.41 | 1,298 | +0.01(+0.02%) |
Mar 01, 2011 | 39.34 | 39.41 | 39.34 | 39.41 | 1,763 | +0.03(+0.08%) |
Feb 28, 2011 | 39.40 | 39.41 | 39.37 | 39.37 | 8,567 | -0.08(-0.20%) |
Feb 25, 2011 | 39.45 | 39.46 | 39.33 | 39.45 | 12,096 | +0.06(+0.16%) |
Feb 24, 2011 | 39.41 | 39.41 | 39.35 | 39.39 | 6,806 | -0.02(-0.06%) |
Feb 23, 2011 | 39.37 | 39.41 | 39.27 | 39.41 | 9,006 | +0.10(+0.26%) |
Feb 22, 2011 | 39.31 | 39.37 | 39.24 | 39.31 | 22,452 | +0.10(+0.26%) |
Feb 18, 2011 | 39.28 | 39.28 | 39.15 | 39.21 | 32,486 | -0.07(-0.18%) |
Feb 17, 2011 | 39.21 | 39.28 | 39.20 | 39.28 | 5,682 | +0.11(+0.29%) |
Feb 16, 2011 | 39.09 | 39.17 | 39.04 | 39.17 | 50,586 | +0.08(+0.21%) |
Feb 15, 2011 | 38.98 | 39.14 | 38.98 | 39.09 | 311,601 | +0.12(+0.32%) |
Feb 14, 2011 | 39.05 | 39.05 | 38.96 | 38.96 | 19,508 | -0.07(-0.17%) |
Feb 11, 2011 | 39.02 | 39.05 | 39.02 | 39.03 | 8,381 | +0.07(+0.17%) |
Feb 10, 2011 | 39.00 | 39.02 | 38.95 | 38.96 | 11,318 | -0.08(-0.20%) |
Feb 09, 2011 | 38.95 | 39.04 | 38.91 | 39.04 | 20,667 | +0.07(+0.18%) |
Feb 08, 2011 | 38.99 | 39.04 | 38.97 | 38.97 | 30,896 | +0.00(+0.00%) |
Feb 07, 2011 | 39.07 | 39.07 | 38.95 | 38.97 | 11,496 | -0.09(-0.22%) |
Feb 04, 2011 | 39.10 | 39.10 | 39.05 | 39.05 | 2,739 | +0.01(+0.04%) |
Feb 03, 2011 | 39.05 | 39.12 | 39.03 | 39.04 | 20,770 | -0.09(-0.24%) |
Feb 02, 2011 | 39.12 | 39.16 | 39.06 | 39.13 | 12,591 | +0.09(+0.24%) |