Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.98 | 37.35 | 36.79 | 37.00 | 491,329 | -0.09(-0.25%) |
Apr 28, 2011 | 36.60 | 37.14 | 36.53 | 37.09 | 457,623 | +0.39(+1.06%) |
Apr 27, 2011 | 37.13 | 37.13 | 36.33 | 36.70 | 669,151 | -0.43(-1.15%) |
Apr 26, 2011 | 37.33 | 37.37 | 36.93 | 37.13 | 385,012 | -0.16(-0.44%) |
Apr 25, 2011 | 37.40 | 37.70 | 37.19 | 37.29 | 606,379 | -0.91(-2.38%) |
Apr 21, 2011 | 38.56 | 38.95 | 38.06 | 38.20 | 696,760 | -0.02(-0.07%) |
Apr 20, 2011 | 38.27 | 38.30 | 38.02 | 38.23 | 459,033 | +0.36(+0.94%) |
Apr 19, 2011 | 38.01 | 38.16 | 37.83 | 37.87 | 504,105 | +0.03(+0.08%) |
Apr 18, 2011 | 37.89 | 38.02 | 37.49 | 37.84 | 531,169 | -0.42(-1.10%) |
Apr 15, 2011 | 37.43 | 38.59 | 37.42 | 38.26 | 383,583 | +0.84(+2.25%) |
Apr 14, 2011 | 37.07 | 37.53 | 36.70 | 37.42 | 971,081 | +0.26(+0.71%) |
Apr 13, 2011 | 38.92 | 38.92 | 37.07 | 37.15 | 652,889 | -1.56(-4.02%) |
Apr 12, 2011 | 39.15 | 39.25 | 38.69 | 38.71 | 260,509 | -0.73(-1.84%) |
Apr 11, 2011 | 38.95 | 39.47 | 38.88 | 39.44 | 264,988 | +0.47(+1.21%) |
Apr 08, 2011 | 39.23 | 39.29 | 38.82 | 38.97 | 436,321 | -0.11(-0.27%) |
Apr 07, 2011 | 39.16 | 39.28 | 38.88 | 39.07 | 465,767 | -0.29(-0.75%) |
Apr 06, 2011 | 38.56 | 39.47 | 38.51 | 39.37 | 497,424 | +1.01(+2.63%) |
Apr 05, 2011 | 39.37 | 39.42 | 38.19 | 38.36 | 851,801 | -1.10(-2.78%) |
Apr 04, 2011 | 40.14 | 40.14 | 39.39 | 39.46 | 499,588 | -0.61(-1.53%) |
Apr 01, 2011 | 41.01 | 41.01 | 39.08 | 40.07 | 1,270,004 | -1.19(-2.87%) |
Mar 31, 2011 | 41.48 | 41.56 | 41.10 | 41.25 | 307,265 | -0.36(-0.87%) |
Mar 30, 2011 | 41.39 | 41.74 | 41.32 | 41.62 | 244,222 | +0.35(+0.85%) |
Mar 29, 2011 | 40.93 | 41.33 | 40.68 | 41.27 | 326,022 | +0.40(+0.98%) |
Mar 28, 2011 | 41.41 | 41.52 | 40.82 | 40.87 | 354,328 | -0.46(-1.12%) |
Mar 25, 2011 | 40.69 | 41.57 | 40.60 | 41.33 | 496,997 | +0.68(+1.68%) |
Mar 24, 2011 | 40.62 | 40.80 | 40.38 | 40.65 | 133,653 | +0.23(+0.57%) |
Mar 23, 2011 | 40.35 | 40.54 | 40.05 | 40.41 | 248,872 | -0.08(-0.19%) |
Mar 22, 2011 | 40.86 | 40.97 | 40.20 | 40.49 | 435,131 | -0.39(-0.97%) |
Mar 21, 2011 | 40.75 | 40.88 | 40.58 | 40.88 | 699,300 | +2.23(+5.76%) |
Mar 18, 2011 | 38.75 | 38.88 | 38.60 | 38.66 | 392,948 | +0.20(+0.52%) |
Mar 17, 2011 | 38.87 | 39.13 | 38.26 | 38.46 | 947,116 | -0.37(-0.95%) |
Mar 16, 2011 | 38.72 | 39.12 | 38.29 | 38.83 | 1,300,620 | +0.06(+0.15%) |
Mar 15, 2011 | 38.79 | 39.72 | 38.75 | 38.77 | 794,089 | -0.95(-2.40%) |
Mar 14, 2011 | 39.89 | 40.18 | 39.26 | 39.72 | 747,578 | -0.36(-0.89%) |
Mar 11, 2011 | 40.86 | 40.87 | 40.05 | 40.08 | 719,022 | -0.95(-2.32%) |
Mar 10, 2011 | 41.41 | 41.41 | 40.88 | 41.04 | 838,927 | -0.65(-1.55%) |
Mar 09, 2011 | 42.20 | 42.20 | 41.41 | 41.68 | 704,804 | -0.46(-1.10%) |
Mar 08, 2011 | 42.73 | 42.73 | 41.90 | 42.15 | 737,783 | -0.41(-0.97%) |
Mar 07, 2011 | 44.00 | 44.00 | 42.26 | 42.56 | 770,800 | -1.09(-2.50%) |
Mar 04, 2011 | 44.63 | 44.67 | 43.39 | 43.65 | 658,570 | -1.00(-2.25%) |
Mar 03, 2011 | 44.77 | 44.90 | 44.33 | 44.65 | 471,856 | +0.40(+0.91%) |
Mar 02, 2011 | 44.48 | 44.63 | 44.01 | 44.25 | 545,622 | -0.12(-0.27%) |
Mar 01, 2011 | 45.05 | 45.26 | 44.33 | 44.37 | 711,974 | -0.67(-1.49%) |
Feb 28, 2011 | 45.37 | 45.74 | 44.81 | 45.04 | 549,173 | -0.40(-0.87%) |
Feb 25, 2011 | 44.41 | 45.47 | 44.40 | 45.44 | 431,523 | +1.21(+2.73%) |
Feb 24, 2011 | 44.21 | 44.34 | 43.89 | 44.23 | 336,670 | -0.02(-0.04%) |
Feb 23, 2011 | 44.32 | 44.42 | 43.94 | 44.25 | 541,624 | +0.02(+0.04%) |
Feb 22, 2011 | 45.42 | 45.71 | 43.83 | 44.23 | 650,668 | -1.27(-2.78%) |
Feb 18, 2011 | 47.26 | 47.26 | 45.21 | 45.49 | 1,291,836 | -2.44(-5.10%) |
Feb 17, 2011 | 47.25 | 47.99 | 46.86 | 47.94 | 418,373 | +0.69(+1.46%) |
Feb 16, 2011 | 48.02 | 48.19 | 47.16 | 47.24 | 563,047 | -0.69(-1.44%) |
Feb 15, 2011 | 47.61 | 48.01 | 47.61 | 47.94 | 225,129 | +0.13(+0.27%) |
Feb 14, 2011 | 47.45 | 48.02 | 47.33 | 47.81 | 254,521 | +0.55(+1.16%) |
Feb 11, 2011 | 47.11 | 47.29 | 46.50 | 47.26 | 272,379 | +0.05(+0.11%) |
Feb 10, 2011 | 47.05 | 47.41 | 46.81 | 47.21 | 266,464 | +0.11(+0.24%) |
Feb 09, 2011 | 47.22 | 47.31 | 46.50 | 47.09 | 469,844 | -0.31(-0.64%) |
Feb 08, 2011 | 46.98 | 47.40 | 46.74 | 47.40 | 406,856 | +0.34(+0.71%) |
Feb 07, 2011 | 46.48 | 47.08 | 46.48 | 47.06 | 445,873 | +0.55(+1.18%) |
Feb 04, 2011 | 45.99 | 46.66 | 45.87 | 46.52 | 604,700 | +0.48(+1.04%) |
Feb 03, 2011 | 44.71 | 46.10 | 44.56 | 46.04 | 780,218 | +1.21(+2.70%) |
Feb 02, 2011 | 43.21 | 45.12 | 43.21 | 44.83 | 1,254,467 | +1.50(+3.47%) |