Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.60 | 39.76 | 39.34 | 39.69 | 719,850 | +0.02(+0.04%) |
Apr 28, 2011 | 39.28 | 39.81 | 39.28 | 39.67 | 732,899 | +0.44(+1.11%) |
Apr 27, 2011 | 39.36 | 39.56 | 38.95 | 39.23 | 1,021,835 | +0.00(+0.00%) |
Apr 26, 2011 | 39.09 | 39.46 | 38.97 | 39.23 | 784,495 | +0.33(+0.84%) |
Apr 25, 2011 | 38.20 | 38.96 | 38.15 | 38.91 | 903,170 | +1.02(+2.70%) |
Apr 21, 2011 | 38.11 | 38.11 | 37.51 | 37.89 | 631,431 | +0.02(+0.04%) |
Apr 20, 2011 | 36.01 | 38.27 | 36.01 | 37.87 | 2,811,560 | +2.61(+7.40%) |
Apr 19, 2011 | 36.19 | 36.22 | 35.21 | 35.26 | 1,191,808 | -0.90(-2.50%) |
Apr 18, 2011 | 36.46 | 36.56 | 35.82 | 36.17 | 977,116 | -0.48(-1.32%) |
Apr 15, 2011 | 36.64 | 37.54 | 36.55 | 36.65 | 1,139,986 | +0.10(+0.28%) |
Apr 14, 2011 | 39.49 | 39.49 | 36.36 | 36.55 | 3,171,541 | -2.99(-7.56%) |
Apr 13, 2011 | 40.03 | 40.10 | 39.37 | 39.53 | 651,825 | -0.32(-0.80%) |
Apr 12, 2011 | 40.10 | 40.22 | 39.43 | 39.85 | 615,317 | -0.38(-0.95%) |
Apr 11, 2011 | 40.60 | 40.90 | 40.19 | 40.23 | 720,458 | -0.23(-0.57%) |
Apr 08, 2011 | 40.70 | 40.80 | 40.19 | 40.46 | 845,775 | +0.04(+0.10%) |
Apr 07, 2011 | 39.19 | 40.61 | 39.19 | 40.42 | 1,287,943 | +1.27(+3.24%) |
Apr 06, 2011 | 38.05 | 39.25 | 37.93 | 39.15 | 1,078,346 | +1.18(+3.11%) |
Apr 05, 2011 | 38.03 | 38.32 | 37.73 | 37.97 | 650,187 | -0.07(-0.19%) |
Apr 04, 2011 | 38.17 | 38.38 | 37.79 | 38.04 | 533,213 | -0.21(-0.54%) |
Apr 01, 2011 | 39.01 | 39.08 | 38.06 | 38.25 | 1,131,179 | -0.76(-1.95%) |
Mar 31, 2011 | 38.85 | 39.57 | 38.76 | 39.01 | 808,605 | +0.17(+0.43%) |
Mar 30, 2011 | 39.38 | 39.49 | 38.78 | 38.84 | 731,751 | -0.20(-0.51%) |
Mar 29, 2011 | 38.53 | 39.15 | 38.38 | 39.04 | 692,226 | +0.55(+1.42%) |
Mar 28, 2011 | 38.23 | 39.17 | 38.23 | 38.50 | 690,256 | +0.36(+0.96%) |
Mar 25, 2011 | 38.83 | 39.02 | 38.05 | 38.13 | 895,286 | -0.64(-1.66%) |
Mar 24, 2011 | 38.23 | 38.78 | 37.98 | 38.77 | 528,464 | +0.65(+1.71%) |
Mar 23, 2011 | 37.74 | 38.21 | 37.10 | 38.12 | 661,634 | +0.43(+1.14%) |
Mar 22, 2011 | 38.58 | 38.63 | 37.58 | 37.70 | 633,437 | -0.86(-2.24%) |
Mar 21, 2011 | 38.32 | 38.58 | 38.23 | 38.56 | 460,989 | +0.48(+1.27%) |
Mar 18, 2011 | 38.23 | 38.54 | 37.67 | 38.08 | 916,589 | +0.23(+0.61%) |
Mar 17, 2011 | 39.42 | 39.42 | 37.72 | 37.85 | 1,402,871 | -0.86(-2.23%) |
Mar 16, 2011 | 39.74 | 40.16 | 38.49 | 38.71 | 746,329 | -0.90(-2.28%) |
Mar 15, 2011 | 39.40 | 39.88 | 39.34 | 39.61 | 972,658 | -0.21(-0.54%) |
Mar 14, 2011 | 40.22 | 40.91 | 39.76 | 39.83 | 709,393 | -0.47(-1.16%) |
Mar 11, 2011 | 39.67 | 40.45 | 39.65 | 40.30 | 667,246 | +0.55(+1.40%) |
Mar 10, 2011 | 40.03 | 40.14 | 39.37 | 39.74 | 566,171 | -0.86(-2.13%) |
Mar 09, 2011 | 40.75 | 41.04 | 40.27 | 40.60 | 545,535 | -0.15(-0.37%) |
Mar 08, 2011 | 39.68 | 41.14 | 39.42 | 40.76 | 959,268 | +1.12(+2.82%) |
Mar 07, 2011 | 40.97 | 41.09 | 39.25 | 39.64 | 1,027,504 | -1.02(-2.51%) |
Mar 04, 2011 | 40.59 | 40.91 | 40.34 | 40.66 | 1,096,405 | +0.10(+0.25%) |
Mar 03, 2011 | 39.95 | 40.75 | 39.90 | 40.56 | 1,272,355 | +0.98(+2.46%) |
Mar 02, 2011 | 39.26 | 40.03 | 39.21 | 39.58 | 1,311,196 | +0.40(+1.03%) |
Mar 01, 2011 | 40.19 | 40.30 | 39.16 | 39.18 | 1,587,676 | -0.91(-2.27%) |
Feb 28, 2011 | 40.88 | 41.43 | 40.04 | 40.09 | 1,224,249 | -0.57(-1.40%) |
Feb 25, 2011 | 40.71 | 40.83 | 40.23 | 40.66 | 723,162 | +0.13(+0.33%) |
Feb 24, 2011 | 40.41 | 40.73 | 39.97 | 40.53 | 1,225,525 | -0.01(-0.02%) |
Feb 23, 2011 | 40.59 | 40.90 | 40.37 | 40.53 | 2,669,790 | -0.19(-0.47%) |
Feb 22, 2011 | 40.95 | 41.14 | 40.11 | 40.72 | 1,719,184 | -0.44(-1.08%) |
Feb 18, 2011 | 41.02 | 41.21 | 40.79 | 41.17 | 1,406,637 | +0.35(+0.85%) |
Feb 17, 2011 | 40.63 | 41.38 | 40.37 | 40.82 | 1,542,829 | +0.16(+0.39%) |
Feb 16, 2011 | 40.92 | 40.94 | 40.09 | 40.66 | 1,335,288 | -0.16(-0.39%) |
Feb 15, 2011 | 41.49 | 41.49 | 40.52 | 40.82 | 1,490,457 | -0.98(-2.33%) |
Feb 14, 2011 | 42.72 | 42.85 | 41.54 | 41.79 | 1,039,180 | -0.86(-2.01%) |
Feb 11, 2011 | 42.40 | 42.73 | 42.29 | 42.65 | 894,865 | +0.05(+0.11%) |
Feb 10, 2011 | 42.97 | 43.01 | 42.35 | 42.60 | 1,309,452 | -0.61(-1.41%) |
Feb 09, 2011 | 43.45 | 43.55 | 42.73 | 43.21 | 1,331,666 | -0.33(-0.76%) |
Feb 08, 2011 | 43.55 | 44.02 | 43.33 | 43.55 | 988,834 | -0.15(-0.34%) |
Feb 07, 2011 | 44.95 | 45.48 | 43.53 | 43.70 | 2,058,484 | -1.14(-2.55%) |
Feb 04, 2011 | 45.35 | 45.66 | 42.89 | 44.84 | 4,824,840 | -3.96(-8.12%) |
Feb 03, 2011 | 47.76 | 48.90 | 47.40 | 48.80 | 1,118,422 | +1.03(+2.16%) |
Feb 02, 2011 | 47.68 | 48.64 | 47.60 | 47.77 | 660,939 | -0.01(-0.02%) |