Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.86 | 40.44 | 39.35 | 40.35 | 81,336 | +0.56(+1.41%) |
Apr 28, 2011 | 38.24 | 39.79 | 37.75 | 39.79 | 99,792 | +1.52(+3.96%) |
Apr 27, 2011 | 37.28 | 38.54 | 36.79 | 38.27 | 63,010 | +0.98(+2.62%) |
Apr 26, 2011 | 36.89 | 37.58 | 36.35 | 37.30 | 188,717 | +0.52(+1.41%) |
Apr 25, 2011 | 37.22 | 37.39 | 36.10 | 36.78 | 31,552 | -0.83(-2.19%) |
Apr 21, 2011 | 37.65 | 37.74 | 36.91 | 37.60 | 31,040 | +0.35(+0.94%) |
Apr 20, 2011 | 36.80 | 37.46 | 36.66 | 37.25 | 62,927 | +0.85(+2.34%) |
Apr 19, 2011 | 37.18 | 38.04 | 36.29 | 36.40 | 107,794 | -0.65(-1.75%) |
Apr 18, 2011 | 37.09 | 37.24 | 36.59 | 37.05 | 89,284 | -0.86(-2.26%) |
Apr 15, 2011 | 36.86 | 37.99 | 36.78 | 37.91 | 63,500 | +0.87(+2.34%) |
Apr 14, 2011 | 36.56 | 37.85 | 36.56 | 37.04 | 87,798 | +0.18(+0.49%) |
Apr 13, 2011 | 37.24 | 37.35 | 36.70 | 36.86 | 65,332 | +0.01(+0.02%) |
Apr 12, 2011 | 36.62 | 37.45 | 36.51 | 36.86 | 71,698 | -0.11(-0.30%) |
Apr 11, 2011 | 38.42 | 38.42 | 36.36 | 36.97 | 193,794 | -1.31(-3.41%) |
Apr 08, 2011 | 39.74 | 39.74 | 38.25 | 38.27 | 209,838 | -1.08(-2.75%) |
Apr 07, 2011 | 40.06 | 40.63 | 39.18 | 39.36 | 81,905 | -0.72(-1.81%) |
Apr 06, 2011 | 40.72 | 40.72 | 39.41 | 40.08 | 50,923 | -0.28(-0.70%) |
Apr 05, 2011 | 40.32 | 40.71 | 40.13 | 40.36 | 123,668 | +0.04(+0.09%) |
Apr 04, 2011 | 40.19 | 40.54 | 39.76 | 40.33 | 68,598 | +0.14(+0.35%) |
Apr 01, 2011 | 41.70 | 41.70 | 39.91 | 40.19 | 87,697 | -1.22(-2.94%) |
Mar 31, 2011 | 40.06 | 42.41 | 40.06 | 41.40 | 214,869 | +1.26(+3.14%) |
Mar 30, 2011 | 40.42 | 40.69 | 39.50 | 40.14 | 55,944 | -0.10(-0.26%) |
Mar 29, 2011 | 39.16 | 40.29 | 39.16 | 40.25 | 56,544 | +1.07(+2.73%) |
Mar 28, 2011 | 39.73 | 40.23 | 39.14 | 39.18 | 68,533 | -0.39(-0.98%) |
Mar 25, 2011 | 39.69 | 40.99 | 39.33 | 39.57 | 54,172 | +0.03(+0.08%) |
Mar 24, 2011 | 40.37 | 40.37 | 38.91 | 39.54 | 135,443 | -0.63(-1.58%) |
Mar 23, 2011 | 39.68 | 40.71 | 39.20 | 40.17 | 117,611 | +0.32(+0.81%) |
Mar 22, 2011 | 40.63 | 40.75 | 39.36 | 39.85 | 217,742 | -0.78(-1.93%) |
Mar 21, 2011 | 39.59 | 40.69 | 38.20 | 40.63 | 204,925 | +2.87(+7.59%) |
Mar 18, 2011 | 38.40 | 39.13 | 37.76 | 37.77 | 984,294 | -0.18(-0.47%) |
Mar 17, 2011 | 37.79 | 38.18 | 37.27 | 37.95 | 199,217 | +0.81(+2.19%) |
Mar 16, 2011 | 36.38 | 37.59 | 36.38 | 37.13 | 157,675 | +0.55(+1.49%) |
Mar 15, 2011 | 34.34 | 36.68 | 34.34 | 36.59 | 167,555 | +0.81(+2.25%) |
Mar 14, 2011 | 35.12 | 36.00 | 35.00 | 35.78 | 98,060 | +0.02(+0.06%) |
Mar 11, 2011 | 35.58 | 35.97 | 35.27 | 35.76 | 73,880 | -0.01(-0.02%) |
Mar 10, 2011 | 36.91 | 36.91 | 35.47 | 35.77 | 102,931 | -1.65(-4.42%) |
Mar 09, 2011 | 38.27 | 38.28 | 37.40 | 37.42 | 33,281 | -0.86(-2.24%) |
Mar 08, 2011 | 37.47 | 39.37 | 36.96 | 38.28 | 151,572 | +0.74(+1.96%) |
Mar 07, 2011 | 38.30 | 38.63 | 36.86 | 37.54 | 66,901 | -0.71(-1.85%) |
Mar 04, 2011 | 38.03 | 38.38 | 37.53 | 38.25 | 82,383 | +0.17(+0.45%) |
Mar 03, 2011 | 38.54 | 38.60 | 37.71 | 38.08 | 133,175 | +0.11(+0.29%) |
Mar 02, 2011 | 37.52 | 38.89 | 37.18 | 37.97 | 414,358 | +0.33(+0.87%) |
Mar 01, 2011 | 38.82 | 38.82 | 37.59 | 37.64 | 94,452 | -1.07(-2.76%) |
Feb 28, 2011 | 38.42 | 38.77 | 38.05 | 38.71 | 70,586 | +0.51(+1.33%) |
Feb 25, 2011 | 37.95 | 38.52 | 37.71 | 38.20 | 71,777 | +0.28(+0.75%) |
Feb 24, 2011 | 37.40 | 38.09 | 37.27 | 37.92 | 103,540 | +0.28(+0.75%) |
Feb 23, 2011 | 38.56 | 38.72 | 37.19 | 37.63 | 101,875 | -0.68(-1.79%) |
Feb 22, 2011 | 39.24 | 40.06 | 38.19 | 38.32 | 79,921 | -1.78(-4.43%) |
Feb 18, 2011 | 40.30 | 40.69 | 39.37 | 40.09 | 102,741 | +0.08(+0.20%) |
Feb 17, 2011 | 38.41 | 40.06 | 37.81 | 40.01 | 86,363 | +1.45(+3.76%) |
Feb 16, 2011 | 41.58 | 41.59 | 38.20 | 38.56 | 175,792 | -2.89(-6.97%) |
Feb 15, 2011 | 42.91 | 43.30 | 41.26 | 41.45 | 222,234 | -1.55(-3.61%) |
Feb 14, 2011 | 41.24 | 43.03 | 41.17 | 43.00 | 123,188 | +1.73(+4.18%) |
Feb 11, 2011 | 39.31 | 41.28 | 39.31 | 41.28 | 89,278 | +1.65(+4.17%) |
Feb 10, 2011 | 38.45 | 39.64 | 38.45 | 39.63 | 88,545 | +0.79(+2.03%) |
Feb 09, 2011 | 39.02 | 39.42 | 38.28 | 38.84 | 106,603 | -0.47(-1.19%) |
Feb 08, 2011 | 38.29 | 39.31 | 37.84 | 39.31 | 64,390 | +0.89(+2.32%) |
Feb 07, 2011 | 37.16 | 38.60 | 37.12 | 38.41 | 104,950 | +1.32(+3.55%) |
Feb 04, 2011 | 37.56 | 37.56 | 36.25 | 37.10 | 411,721 | -0.76(-2.00%) |
Feb 03, 2011 | 38.54 | 38.54 | 37.63 | 37.86 | 82,176 | -0.42(-1.11%) |
Feb 02, 2011 | 38.74 | 39.25 | 37.68 | 38.28 | 157,377 | -0.87(-2.22%) |