Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.38 | 41.18 | 40.37 | 41.08 | 1,252,591 | +0.78(+1.94%) |
Apr 28, 2011 | 40.03 | 40.39 | 39.86 | 40.30 | 954,573 | +0.11(+0.27%) |
Apr 27, 2011 | 40.10 | 40.32 | 39.80 | 40.19 | 1,641,699 | +0.22(+0.55%) |
Apr 26, 2011 | 40.17 | 40.22 | 39.69 | 39.98 | 1,213,928 | +0.13(+0.32%) |
Apr 25, 2011 | 39.77 | 40.03 | 39.49 | 39.85 | 832,354 | +0.16(+0.41%) |
Apr 21, 2011 | 39.17 | 39.78 | 38.90 | 39.68 | 838,345 | +0.82(+2.10%) |
Apr 20, 2011 | 39.18 | 39.35 | 38.49 | 38.87 | 1,168,547 | +0.40(+1.04%) |
Apr 19, 2011 | 38.70 | 39.01 | 38.31 | 38.47 | 913,020 | -0.21(-0.54%) |
Apr 18, 2011 | 38.97 | 39.12 | 38.36 | 38.68 | 1,397,693 | -0.97(-2.45%) |
Apr 15, 2011 | 39.64 | 39.99 | 39.29 | 39.65 | 1,105,102 | +0.15(+0.39%) |
Apr 14, 2011 | 39.39 | 39.79 | 38.76 | 39.49 | 1,122,201 | -0.21(-0.53%) |
Apr 13, 2011 | 40.25 | 40.44 | 39.14 | 39.70 | 1,348,991 | -0.25(-0.61%) |
Apr 12, 2011 | 40.11 | 40.39 | 39.76 | 39.95 | 1,009,181 | -0.55(-1.37%) |
Apr 11, 2011 | 40.90 | 41.04 | 40.23 | 40.50 | 1,067,658 | -0.40(-0.98%) |
Apr 08, 2011 | 41.98 | 42.31 | 40.71 | 40.90 | 758,838 | -0.72(-1.73%) |
Apr 07, 2011 | 41.81 | 42.54 | 41.50 | 41.62 | 633,983 | -0.30(-0.72%) |
Apr 06, 2011 | 42.19 | 42.51 | 41.63 | 41.92 | 641,223 | +0.06(+0.15%) |
Apr 05, 2011 | 41.47 | 42.11 | 40.98 | 41.86 | 601,942 | +0.18(+0.44%) |
Apr 04, 2011 | 42.10 | 42.38 | 41.48 | 41.68 | 877,288 | -0.39(-0.93%) |
Apr 01, 2011 | 41.81 | 42.40 | 41.63 | 42.07 | 874,641 | +0.62(+1.49%) |
Mar 31, 2011 | 41.38 | 41.57 | 40.91 | 41.45 | 764,377 | -0.02(-0.04%) |
Mar 30, 2011 | 41.47 | 41.47 | 41.47 | 41.47 | 606,646 | +0.53(+1.29%) |
Mar 29, 2011 | 40.67 | 41.08 | 40.58 | 40.94 | 772,530 | +0.20(+0.49%) |
Mar 28, 2011 | 41.21 | 41.34 | 40.70 | 40.74 | 853,207 | -0.43(-1.04%) |
Mar 25, 2011 | 40.68 | 41.66 | 40.61 | 41.17 | 1,668,341 | +0.51(+1.25%) |
Mar 24, 2011 | 39.43 | 40.72 | 39.35 | 40.66 | 1,131,289 | +1.52(+3.88%) |
Mar 23, 2011 | 38.89 | 39.27 | 38.81 | 39.14 | 687,954 | +0.13(+0.33%) |
Mar 22, 2011 | 39.60 | 39.74 | 38.84 | 39.01 | 981,658 | -0.65(-1.63%) |
Mar 21, 2011 | 39.61 | 39.73 | 39.41 | 39.66 | 604,046 | +0.55(+1.42%) |
Mar 18, 2011 | 39.37 | 39.42 | 38.76 | 39.10 | 1,080,444 | +0.52(+1.34%) |
Mar 17, 2011 | 39.08 | 39.25 | 38.27 | 38.59 | 638,521 | +0.43(+1.12%) |
Mar 16, 2011 | 38.90 | 38.98 | 37.84 | 38.16 | 1,235,520 | -0.93(-2.37%) |
Mar 15, 2011 | 38.72 | 39.38 | 38.63 | 39.08 | 1,007,194 | +0.35(+0.89%) |
Mar 14, 2011 | 38.15 | 39.12 | 37.95 | 38.74 | 1,101,493 | +0.44(+1.14%) |
Mar 11, 2011 | 38.33 | 39.16 | 38.08 | 38.30 | 1,519,686 | -0.18(-0.47%) |
Mar 10, 2011 | 39.27 | 39.41 | 38.41 | 38.48 | 1,471,281 | -1.45(-3.64%) |
Mar 09, 2011 | 39.75 | 40.22 | 39.39 | 39.94 | 667,060 | -0.05(-0.14%) |
Mar 08, 2011 | 39.01 | 40.42 | 38.79 | 39.99 | 944,830 | +0.97(+2.49%) |
Mar 07, 2011 | 39.81 | 40.18 | 38.97 | 39.02 | 1,256,353 | -0.67(-1.69%) |
Mar 04, 2011 | 40.23 | 40.48 | 39.22 | 39.69 | 1,145,896 | -0.62(-1.53%) |
Mar 03, 2011 | 40.44 | 40.85 | 39.78 | 40.31 | 1,357,477 | +0.43(+1.07%) |
Mar 02, 2011 | 39.53 | 40.77 | 39.51 | 39.88 | 1,052,940 | +0.23(+0.57%) |
Mar 01, 2011 | 41.74 | 41.80 | 39.60 | 39.66 | 1,423,815 | -2.02(-4.84%) |
Feb 28, 2011 | 41.03 | 41.71 | 40.88 | 41.68 | 910,682 | +0.80(+1.96%) |
Feb 25, 2011 | 39.67 | 40.93 | 39.50 | 40.88 | 872,780 | +1.52(+3.86%) |
Feb 24, 2011 | 39.42 | 40.25 | 38.84 | 39.36 | 1,063,921 | -0.10(-0.25%) |
Feb 23, 2011 | 40.34 | 40.34 | 38.56 | 39.46 | 2,006,761 | -0.50(-1.25%) |
Feb 22, 2011 | 41.13 | 41.62 | 39.73 | 39.96 | 1,612,023 | -2.28(-5.39%) |
Feb 18, 2011 | 42.63 | 42.63 | 41.95 | 42.24 | 1,124,271 | -0.23(-0.53%) |
Feb 17, 2011 | 40.91 | 42.64 | 40.76 | 42.46 | 1,699,832 | +1.41(+3.43%) |
Feb 16, 2011 | 39.70 | 41.09 | 39.70 | 41.05 | 989,798 | +1.50(+3.79%) |
Feb 15, 2011 | 40.08 | 40.30 | 39.52 | 39.55 | 777,212 | -0.63(-1.57%) |
Feb 14, 2011 | 40.21 | 40.37 | 39.96 | 40.18 | 1,208,276 | -0.01(-0.02%) |
Feb 11, 2011 | 39.63 | 40.26 | 39.42 | 40.19 | 1,231,990 | +0.33(+0.84%) |
Feb 10, 2011 | 39.70 | 40.29 | 39.60 | 39.86 | 815,965 | +0.02(+0.05%) |
Feb 09, 2011 | 40.45 | 40.36 | 39.68 | 39.84 | 937,204 | -0.61(-1.52%) |
Feb 08, 2011 | 40.47 | 41.35 | 40.10 | 40.45 | 1,677,452 | +0.14(+0.34%) |
Feb 07, 2011 | 38.87 | 40.35 | 38.87 | 40.32 | 1,675,564 | +1.50(+3.86%) |
Feb 04, 2011 | 39.40 | 39.61 | 38.35 | 38.82 | 1,774,779 | -0.38(-0.97%) |
Feb 03, 2011 | 37.63 | 40.77 | 36.10 | 39.20 | 6,124,737 | +0.47(+1.21%) |
Feb 02, 2011 | 38.85 | 39.15 | 38.40 | 38.73 | 1,470,883 | -0.24(-0.63%) |