Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.69 | 40.42 | 39.42 | 39.92 | 157,529 | +0.34(+0.86%) |
Apr 28, 2011 | 39.54 | 39.64 | 39.28 | 39.58 | 81,775 | +0.00(+0.00%) |
Apr 27, 2011 | 39.26 | 39.63 | 39.24 | 39.58 | 99,240 | +0.31(+0.79%) |
Apr 26, 2011 | 38.65 | 39.30 | 38.65 | 39.27 | 421,669 | +0.69(+1.79%) |
Apr 25, 2011 | 39.00 | 39.37 | 38.55 | 38.58 | 122,699 | -0.11(-0.28%) |
Apr 21, 2011 | 38.75 | 38.79 | 38.06 | 38.69 | 137,193 | +0.30(+0.78%) |
Apr 20, 2011 | 37.82 | 38.47 | 37.82 | 38.39 | 184,386 | +1.12(+3.01%) |
Apr 19, 2011 | 37.60 | 37.74 | 37.12 | 37.27 | 131,949 | -0.11(-0.29%) |
Apr 18, 2011 | 37.46 | 37.53 | 37.12 | 37.38 | 229,988 | -0.53(-1.40%) |
Apr 15, 2011 | 38.08 | 38.08 | 37.54 | 37.91 | 333,114 | -0.32(-0.84%) |
Apr 14, 2011 | 37.87 | 38.31 | 37.85 | 38.23 | 115,321 | +0.03(+0.08%) |
Apr 13, 2011 | 38.40 | 38.86 | 38.10 | 38.20 | 98,435 | -0.15(-0.39%) |
Apr 12, 2011 | 38.78 | 38.97 | 38.13 | 38.35 | 101,480 | -0.72(-1.84%) |
Apr 11, 2011 | 39.36 | 39.46 | 39.05 | 39.07 | 104,909 | -0.29(-0.74%) |
Apr 08, 2011 | 39.60 | 39.71 | 39.13 | 39.36 | 197,028 | +0.05(+0.13%) |
Apr 07, 2011 | 39.62 | 39.89 | 39.10 | 39.31 | 191,677 | -0.34(-0.86%) |
Apr 06, 2011 | 39.10 | 39.76 | 38.85 | 39.65 | 118,435 | +0.64(+1.64%) |
Apr 05, 2011 | 39.17 | 39.81 | 38.94 | 39.01 | 190,184 | -0.16(-0.41%) |
Apr 04, 2011 | 39.40 | 39.67 | 38.81 | 39.17 | 122,867 | +0.02(+0.05%) |
Apr 01, 2011 | 39.90 | 40.00 | 39.03 | 39.15 | 485,394 | -0.69(-1.73%) |
Mar 31, 2011 | 39.35 | 39.87 | 39.28 | 39.84 | 126,208 | +0.48(+1.22%) |
Mar 30, 2011 | 39.52 | 39.80 | 39.13 | 39.36 | 121,443 | -0.08(-0.20%) |
Mar 29, 2011 | 39.47 | 39.94 | 39.26 | 39.44 | 93,508 | -0.11(-0.28%) |
Mar 28, 2011 | 39.53 | 39.86 | 39.41 | 39.55 | 127,603 | +0.09(+0.23%) |
Mar 25, 2011 | 39.65 | 40.10 | 39.38 | 39.46 | 94,068 | +0.07(+0.18%) |
Mar 24, 2011 | 38.68 | 39.62 | 38.30 | 39.39 | 154,662 | +0.93(+2.42%) |
Mar 23, 2011 | 38.97 | 39.24 | 38.23 | 38.46 | 259,915 | -0.66(-1.69%) |
Mar 22, 2011 | 39.29 | 39.57 | 38.97 | 39.12 | 184,513 | -0.05(-0.13%) |
Mar 21, 2011 | 38.97 | 39.17 | 38.35 | 39.17 | 148,793 | +0.85(+2.22%) |
Mar 18, 2011 | 38.00 | 38.51 | 37.83 | 38.32 | 509,814 | +0.64(+1.70%) |
Mar 17, 2011 | 38.42 | 38.92 | 37.50 | 37.68 | 346,279 | -0.39(-1.02%) |
Mar 16, 2011 | 38.97 | 39.16 | 37.82 | 38.07 | 466,513 | -1.13(-2.88%) |
Mar 15, 2011 | 38.33 | 39.53 | 38.00 | 39.20 | 364,726 | -0.11(-0.28%) |
Mar 14, 2011 | 39.54 | 40.03 | 38.77 | 39.31 | 206,490 | -0.75(-1.87%) |
Mar 11, 2011 | 39.07 | 40.28 | 39.03 | 40.06 | 217,882 | +0.68(+1.73%) |
Mar 10, 2011 | 39.68 | 39.96 | 38.99 | 39.38 | 413,740 | -1.17(-2.89%) |
Mar 09, 2011 | 40.45 | 40.76 | 40.06 | 40.55 | 124,142 | -0.12(-0.30%) |
Mar 08, 2011 | 40.21 | 41.00 | 40.00 | 40.67 | 170,827 | +0.33(+0.82%) |
Mar 07, 2011 | 40.84 | 41.00 | 39.92 | 40.34 | 231,567 | -0.66(-1.61%) |
Mar 04, 2011 | 41.05 | 41.23 | 40.40 | 41.00 | 223,689 | -0.16(-0.39%) |
Mar 03, 2011 | 40.92 | 41.49 | 40.73 | 41.16 | 178,641 | +0.73(+1.81%) |
Mar 02, 2011 | 40.41 | 40.85 | 40.11 | 40.43 | 172,137 | -0.13(-0.32%) |
Mar 01, 2011 | 41.39 | 41.74 | 40.20 | 40.56 | 255,749 | -1.05(-2.52%) |
Feb 28, 2011 | 41.55 | 42.05 | 41.04 | 41.61 | 314,434 | +0.20(+0.48%) |
Feb 25, 2011 | 40.35 | 41.41 | 40.35 | 41.41 | 177,618 | +1.01(+2.50%) |
Feb 24, 2011 | 40.03 | 40.61 | 39.98 | 40.40 | 246,156 | +0.47(+1.18%) |
Feb 23, 2011 | 40.39 | 40.39 | 39.76 | 39.93 | 341,263 | -0.50(-1.24%) |
Feb 22, 2011 | 40.90 | 41.57 | 40.26 | 40.43 | 325,855 | -0.82(-1.99%) |
Feb 18, 2011 | 41.25 | 41.35 | 41.02 | 41.25 | 303,214 | -0.05(-0.12%) |
Feb 17, 2011 | 40.53 | 41.49 | 40.40 | 41.30 | 320,647 | +0.49(+1.20%) |
Feb 16, 2011 | 40.38 | 40.92 | 39.86 | 40.81 | 279,464 | +0.47(+1.17%) |
Feb 15, 2011 | 41.35 | 41.35 | 39.59 | 40.34 | 674,782 | -1.46(-3.49%) |
Feb 14, 2011 | 44.38 | 44.55 | 41.53 | 41.80 | 711,850 | -3.07(-6.84%) |
Feb 11, 2011 | 44.06 | 44.88 | 43.77 | 44.87 | 139,325 | +0.51(+1.15%) |
Feb 10, 2011 | 44.09 | 44.52 | 43.78 | 44.36 | 146,042 | -0.06(-0.14%) |
Feb 09, 2011 | 43.81 | 45.22 | 43.81 | 44.42 | 135,690 | -0.58(-1.29%) |
Feb 08, 2011 | 44.63 | 45.00 | 44.33 | 45.00 | 101,903 | +0.17(+0.38%) |
Feb 07, 2011 | 44.71 | 45.59 | 44.40 | 44.83 | 80,391 | +0.12(+0.27%) |
Feb 04, 2011 | 44.28 | 44.80 | 44.28 | 44.71 | 83,256 | +0.31(+0.70%) |
Feb 03, 2011 | 44.46 | 44.73 | 43.54 | 44.40 | 84,348 | -0.19(-0.43%) |
Feb 02, 2011 | 44.77 | 45.23 | 44.44 | 44.59 | 129,457 | -0.37(-0.82%) |