Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.24 | 39.73 | 38.69 | 39.39 | 243,337 | +0.35(+0.90%) |
Apr 28, 2011 | 38.37 | 39.29 | 38.37 | 39.04 | 220,605 | +0.53(+1.38%) |
Apr 27, 2011 | 37.77 | 38.61 | 37.55 | 38.51 | 221,118 | +0.73(+1.93%) |
Apr 26, 2011 | 37.83 | 38.26 | 37.58 | 37.78 | 186,609 | -0.18(-0.47%) |
Apr 25, 2011 | 37.98 | 38.07 | 37.36 | 37.96 | 207,004 | +0.21(+0.56%) |
Apr 21, 2011 | 38.08 | 38.10 | 37.17 | 37.75 | 350,799 | +0.17(+0.45%) |
Apr 20, 2011 | 37.32 | 38.00 | 37.21 | 37.58 | 368,414 | +0.80(+2.18%) |
Apr 19, 2011 | 36.64 | 37.15 | 36.33 | 36.78 | 423,258 | -0.21(-0.57%) |
Apr 18, 2011 | 36.91 | 37.90 | 36.47 | 36.99 | 1,084,636 | -2.42(-6.14%) |
Apr 15, 2011 | 38.43 | 39.45 | 37.85 | 39.41 | 309,313 | +0.86(+2.23%) |
Apr 14, 2011 | 38.38 | 39.09 | 38.04 | 38.55 | 336,591 | -0.19(-0.49%) |
Apr 13, 2011 | 38.31 | 39.47 | 38.26 | 38.74 | 389,984 | +0.80(+2.11%) |
Apr 12, 2011 | 38.65 | 38.86 | 37.91 | 37.94 | 268,733 | -1.11(-2.84%) |
Apr 11, 2011 | 38.49 | 40.10 | 38.38 | 39.05 | 457,569 | +0.86(+2.25%) |
Apr 08, 2011 | 38.57 | 39.24 | 37.96 | 38.19 | 267,577 | -0.05(-0.13%) |
Apr 07, 2011 | 38.11 | 39.12 | 38.00 | 38.24 | 603,620 | +0.39(+1.03%) |
Apr 06, 2011 | 38.25 | 39.00 | 37.54 | 37.85 | 752,538 | -1.14(-2.92%) |
Apr 05, 2011 | 39.62 | 39.71 | 38.93 | 38.99 | 646,746 | -0.72(-1.81%) |
Apr 04, 2011 | 39.90 | 40.29 | 39.36 | 39.71 | 536,095 | -0.58(-1.44%) |
Apr 01, 2011 | 40.00 | 40.99 | 39.95 | 40.29 | 274,102 | +0.41(+1.03%) |
Mar 31, 2011 | 40.94 | 41.05 | 39.54 | 39.88 | 680,129 | -1.06(-2.59%) |
Mar 30, 2011 | 40.94 | 40.96 | 40.08 | 40.94 | 305,967 | +0.98(+2.45%) |
Mar 29, 2011 | 38.44 | 40.35 | 38.12 | 39.96 | 632,133 | +1.48(+3.85%) |
Mar 28, 2011 | 39.57 | 39.98 | 38.37 | 38.48 | 296,062 | -0.68(-1.74%) |
Mar 25, 2011 | 39.49 | 40.00 | 39.00 | 39.16 | 478,487 | -0.30(-0.76%) |
Mar 24, 2011 | 38.66 | 39.87 | 37.69 | 39.46 | 883,683 | +0.93(+2.41%) |
Mar 23, 2011 | 36.75 | 38.65 | 36.49 | 38.53 | 740,792 | +1.56(+4.22%) |
Mar 22, 2011 | 36.67 | 37.31 | 36.14 | 36.97 | 409,494 | +0.32(+0.87%) |
Mar 21, 2011 | 36.18 | 36.69 | 36.03 | 36.65 | 281,593 | +1.14(+3.21%) |
Mar 18, 2011 | 35.32 | 35.81 | 35.04 | 35.51 | 502,559 | +0.69(+1.98%) |
Mar 17, 2011 | 35.85 | 35.90 | 34.60 | 34.82 | 343,011 | -0.16(-0.46%) |
Mar 16, 2011 | 35.09 | 35.76 | 34.55 | 34.98 | 503,125 | +0.00(+0.00%) |
Mar 15, 2011 | 33.75 | 35.28 | 33.20 | 34.98 | 388,983 | -0.46(-1.30%) |
Mar 14, 2011 | 35.14 | 36.26 | 34.93 | 35.44 | 287,882 | -0.16(-0.45%) |
Mar 11, 2011 | 34.68 | 35.93 | 34.60 | 35.60 | 377,056 | +0.87(+2.51%) |
Mar 10, 2011 | 35.81 | 36.20 | 34.66 | 34.73 | 394,766 | -1.68(-4.61%) |
Mar 09, 2011 | 36.02 | 36.58 | 35.40 | 36.41 | 518,568 | +0.40(+1.11%) |
Mar 08, 2011 | 35.03 | 36.23 | 34.54 | 36.01 | 369,787 | +1.08(+3.09%) |
Mar 07, 2011 | 36.59 | 36.59 | 34.67 | 34.93 | 549,997 | -1.55(-4.25%) |
Mar 04, 2011 | 35.54 | 36.66 | 35.01 | 36.48 | 457,921 | +1.11(+3.14%) |
Mar 03, 2011 | 35.09 | 35.57 | 34.91 | 35.37 | 376,894 | +0.63(+1.81%) |
Mar 02, 2011 | 34.83 | 35.20 | 34.24 | 34.74 | 270,066 | +0.02(+0.06%) |
Mar 01, 2011 | 36.77 | 36.95 | 34.53 | 34.72 | 435,223 | -1.81(-4.95%) |
Feb 28, 2011 | 35.55 | 36.54 | 35.23 | 36.53 | 556,788 | +1.28(+3.63%) |
Feb 25, 2011 | 34.48 | 35.92 | 34.48 | 35.25 | 644,355 | +0.94(+2.74%) |
Feb 24, 2011 | 33.97 | 34.34 | 33.05 | 34.31 | 781,528 | +0.29(+0.85%) |
Feb 23, 2011 | 34.81 | 34.84 | 33.81 | 34.02 | 841,739 | -0.90(-2.58%) |
Feb 22, 2011 | 37.58 | 37.59 | 34.80 | 34.92 | 641,981 | -2.75(-7.30%) |
Feb 18, 2011 | 36.59 | 38.38 | 36.59 | 37.67 | 749,600 | +1.34(+3.69%) |
Feb 17, 2011 | 36.60 | 36.83 | 36.14 | 36.33 | 456,677 | -0.44(-1.20%) |
Feb 16, 2011 | 36.78 | 37.00 | 35.81 | 36.77 | 918,411 | -0.46(-1.23%) |
Feb 15, 2011 | 37.63 | 37.82 | 36.80 | 37.23 | 464,780 | -0.76(-2.01%) |
Feb 14, 2011 | 38.34 | 38.97 | 36.82 | 37.99 | 901,000 | -0.52(-1.35%) |
Feb 11, 2011 | 35.76 | 39.93 | 35.72 | 38.51 | 1,929,283 | +2.48(+6.88%) |
Feb 10, 2011 | 33.79 | 36.05 | 33.06 | 36.03 | 988,114 | +1.92(+5.63%) |
Feb 09, 2011 | 33.94 | 34.18 | 33.68 | 34.11 | 255,259 | -0.09(-0.26%) |
Feb 08, 2011 | 34.09 | 34.27 | 33.68 | 34.20 | 212,534 | +0.03(+0.09%) |
Feb 07, 2011 | 33.69 | 34.55 | 33.64 | 34.17 | 462,905 | +0.44(+1.30%) |
Feb 04, 2011 | 33.32 | 33.88 | 32.90 | 33.73 | 513,488 | +0.21(+0.63%) |
Feb 03, 2011 | 33.10 | 33.92 | 32.94 | 33.52 | 485,545 | +0.44(+1.33%) |
Feb 02, 2011 | 30.74 | 33.21 | 30.74 | 33.08 | 695,855 | +0.90(+2.80%) |