Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.11 | 38.47 | 37.22 | 37.57 | 507,266 | -0.67(-1.75%) |
Apr 28, 2011 | 38.27 | 39.16 | 37.39 | 38.24 | 1,118,676 | +0.39(+1.03%) |
Apr 27, 2011 | 38.75 | 39.95 | 37.82 | 37.85 | 1,256,278 | -1.09(-2.80%) |
Apr 26, 2011 | 39.00 | 39.31 | 38.50 | 38.94 | 726,146 | +0.12(+0.31%) |
Apr 25, 2011 | 38.76 | 39.66 | 38.64 | 38.82 | 1,424,596 | +0.07(+0.18%) |
Apr 21, 2011 | 39.54 | 39.75 | 38.64 | 38.75 | 805,327 | -0.72(-1.82%) |
Apr 20, 2011 | 40.97 | 41.18 | 39.20 | 39.47 | 1,532,137 | -2.54(-6.04%) |
Apr 19, 2011 | 42.68 | 42.90 | 41.28 | 42.01 | 855,635 | -0.16(-0.39%) |
Apr 18, 2011 | 41.62 | 42.82 | 41.54 | 42.17 | 1,115,393 | +1.63(+4.02%) |
Apr 15, 2011 | 41.78 | 42.02 | 40.02 | 40.54 | 1,005,430 | -0.81(-1.96%) |
Apr 14, 2011 | 42.55 | 42.67 | 41.22 | 41.35 | 1,108,834 | -1.06(-2.50%) |
Apr 13, 2011 | 42.52 | 43.72 | 42.02 | 42.41 | 1,219,019 | -0.95(-2.18%) |
Apr 12, 2011 | 41.45 | 43.59 | 41.44 | 43.36 | 2,110,561 | +2.66(+6.53%) |
Apr 11, 2011 | 38.36 | 40.77 | 38.20 | 40.70 | 1,162,866 | +3.08(+8.20%) |
Apr 08, 2011 | 39.09 | 39.30 | 37.53 | 37.62 | 1,398,725 | -2.30(-5.77%) |
Apr 07, 2011 | 41.00 | 41.32 | 39.75 | 39.92 | 1,527,791 | -1.25(-3.05%) |
Apr 06, 2011 | 41.20 | 41.72 | 40.76 | 41.17 | 1,107,932 | -0.53(-1.26%) |
Apr 05, 2011 | 41.71 | 41.94 | 41.20 | 41.70 | 411,435 | +0.23(+0.54%) |
Apr 04, 2011 | 41.75 | 41.95 | 41.20 | 41.48 | 1,471,460 | -0.12(-0.30%) |
Apr 01, 2011 | 42.55 | 43.02 | 41.55 | 41.60 | 914,615 | -1.15(-2.69%) |
Mar 31, 2011 | 43.27 | 43.86 | 42.60 | 42.75 | 1,076,282 | -2.50(-5.52%) |
Mar 30, 2011 | 45.24 | 46.15 | 44.38 | 45.25 | 541,401 | +0.45(+1.00%) |
Mar 29, 2011 | 45.77 | 46.20 | 44.50 | 44.80 | 514,126 | -1.10(-2.39%) |
Mar 28, 2011 | 45.86 | 45.90 | 44.63 | 45.90 | 566,080 | +1.95(+4.44%) |
Mar 25, 2011 | 44.50 | 45.01 | 43.55 | 43.95 | 414,054 | -0.32(-0.73%) |
Mar 24, 2011 | 43.70 | 44.75 | 43.00 | 44.27 | 488,914 | +0.19(+0.43%) |
Mar 23, 2011 | 44.17 | 44.45 | 43.12 | 44.08 | 603,427 | -0.51(-1.14%) |
Mar 22, 2011 | 46.84 | 47.15 | 44.35 | 44.59 | 778,379 | -2.11(-4.52%) |
Mar 21, 2011 | 46.15 | 46.95 | 46.15 | 46.70 | 323,583 | -0.43(-0.91%) |
Mar 18, 2011 | 48.12 | 48.69 | 47.04 | 47.13 | 551,277 | -0.14(-0.30%) |
Mar 17, 2011 | 48.69 | 49.12 | 46.73 | 47.27 | 534,419 | -3.23(-6.40%) |
Mar 16, 2011 | 50.54 | 51.80 | 49.23 | 50.50 | 636,251 | -0.90(-1.75%) |
Mar 15, 2011 | 50.21 | 51.95 | 47.26 | 51.40 | 1,049,699 | +4.14(+8.76%) |
Mar 14, 2011 | 48.07 | 48.94 | 47.22 | 47.26 | 397,211 | -0.55(-1.15%) |
Mar 11, 2011 | 48.61 | 48.78 | 47.10 | 47.81 | 700,201 | +1.70(+3.69%) |
Mar 10, 2011 | 45.00 | 47.71 | 44.15 | 46.11 | 1,623,505 | +1.92(+4.34%) |
Mar 09, 2011 | 43.01 | 44.39 | 42.79 | 44.19 | 839,326 | +0.38(+0.87%) |
Mar 08, 2011 | 42.94 | 44.75 | 42.93 | 43.81 | 908,936 | +0.46(+1.06%) |
Mar 07, 2011 | 42.41 | 43.60 | 42.16 | 43.35 | 905,151 | -0.27(-0.62%) |
Mar 04, 2011 | 45.26 | 45.59 | 43.45 | 43.62 | 893,822 | -2.94(-6.31%) |
Mar 03, 2011 | 47.32 | 48.43 | 46.25 | 46.56 | 991,103 | +0.43(+0.93%) |
Mar 02, 2011 | 48.08 | 49.09 | 46.05 | 46.13 | 1,139,384 | -2.30(-4.75%) |
Mar 01, 2011 | 51.03 | 51.06 | 48.38 | 48.43 | 1,228,488 | -3.42(-6.60%) |
Feb 28, 2011 | 51.19 | 52.10 | 50.40 | 51.85 | 778,770 | +1.39(+2.76%) |
Feb 25, 2011 | 51.46 | 52.20 | 50.18 | 50.46 | 987,526 | -2.00(-3.81%) |
Feb 24, 2011 | 48.97 | 53.37 | 47.98 | 52.46 | 1,975,358 | +2.25(+4.48%) |
Feb 23, 2011 | 52.47 | 52.47 | 48.53 | 50.21 | 1,578,909 | -3.71(-6.88%) |
Feb 22, 2011 | 53.00 | 55.75 | 52.44 | 53.92 | 812,081 | -5.93(-9.91%) |
Feb 18, 2011 | 59.78 | 61.07 | 58.79 | 59.85 | 145,889 | -0.81(-1.34%) |
Feb 17, 2011 | 62.11 | 62.18 | 60.60 | 60.66 | 83,795 | -1.46(-2.35%) |
Feb 16, 2011 | 61.88 | 63.00 | 61.16 | 62.12 | 193,924 | -0.39(-0.62%) |
Feb 15, 2011 | 60.85 | 63.00 | 60.76 | 62.51 | 183,505 | +1.40(+2.29%) |
Feb 14, 2011 | 60.32 | 61.38 | 59.31 | 61.10 | 138,138 | +0.47(+0.78%) |
Feb 11, 2011 | 60.10 | 61.20 | 59.47 | 60.63 | 326,845 | +1.23(+2.07%) |
Feb 10, 2011 | 60.08 | 60.24 | 58.69 | 59.40 | 197,670 | -0.07(-0.12%) |
Feb 09, 2011 | 59.27 | 60.08 | 58.55 | 59.47 | 151,622 | +0.30(+0.51%) |
Feb 08, 2011 | 59.91 | 60.14 | 58.35 | 59.17 | 158,959 | +0.04(+0.07%) |
Feb 07, 2011 | 57.86 | 59.15 | 57.41 | 59.13 | 168,476 | +1.53(+2.65%) |
Feb 04, 2011 | 54.90 | 58.08 | 54.74 | 57.60 | 261,236 | +2.02(+3.64%) |
Feb 03, 2011 | 55.06 | 56.32 | 54.83 | 55.58 | 230,044 | +0.29(+0.52%) |
Feb 02, 2011 | 55.52 | 56.25 | 54.35 | 55.29 | 278,754 | -0.35(-0.63%) |