Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.41 | 38.64 | 38.16 | 38.54 | 623,777 | +0.12(+0.31%) |
Apr 28, 2011 | 38.47 | 38.87 | 38.39 | 38.42 | 238,610 | -0.01(-0.02%) |
Apr 27, 2011 | 38.34 | 38.46 | 38.08 | 38.42 | 385,322 | +0.08(+0.21%) |
Apr 26, 2011 | 39.39 | 39.47 | 38.23 | 38.34 | 456,682 | -0.90(-2.29%) |
Apr 25, 2011 | 39.41 | 39.41 | 39.05 | 39.24 | 147,661 | -0.24(-0.61%) |
Apr 21, 2011 | 39.31 | 39.50 | 39.23 | 39.49 | 60,236 | +0.23(+0.58%) |
Apr 20, 2011 | 39.80 | 39.80 | 39.06 | 39.26 | 217,419 | -0.09(-0.22%) |
Apr 19, 2011 | 39.13 | 39.39 | 38.81 | 39.34 | 179,909 | +0.21(+0.54%) |
Apr 18, 2011 | 39.37 | 39.41 | 38.84 | 39.13 | 111,651 | -0.58(-1.47%) |
Apr 15, 2011 | 39.47 | 39.79 | 39.39 | 39.72 | 175,618 | +0.14(+0.36%) |
Apr 14, 2011 | 39.44 | 39.64 | 39.35 | 39.57 | 111,616 | +0.01(+0.03%) |
Apr 13, 2011 | 39.87 | 39.95 | 39.42 | 39.56 | 90,659 | -0.01(-0.03%) |
Apr 12, 2011 | 39.83 | 40.09 | 39.32 | 39.57 | 129,425 | -0.53(-1.32%) |
Apr 11, 2011 | 40.81 | 40.81 | 39.88 | 40.10 | 179,252 | -0.52(-1.27%) |
Apr 08, 2011 | 41.02 | 41.11 | 40.46 | 40.62 | 55,218 | -0.23(-0.56%) |
Apr 07, 2011 | 41.37 | 41.38 | 40.83 | 40.84 | 109,766 | -0.46(-1.11%) |
Apr 06, 2011 | 41.44 | 41.59 | 41.01 | 41.30 | 87,751 | -0.09(-0.21%) |
Apr 05, 2011 | 41.26 | 41.50 | 41.07 | 41.39 | 147,583 | +0.14(+0.33%) |
Apr 04, 2011 | 41.05 | 41.27 | 40.97 | 41.25 | 130,515 | +0.20(+0.48%) |
Apr 01, 2011 | 40.87 | 41.13 | 40.53 | 41.06 | 135,615 | +0.47(+1.15%) |
Mar 31, 2011 | 40.01 | 40.63 | 39.94 | 40.59 | 147,259 | +0.48(+1.21%) |
Mar 30, 2011 | 40.09 | 40.39 | 39.95 | 40.11 | 185,532 | +0.18(+0.45%) |
Mar 29, 2011 | 39.84 | 40.06 | 39.59 | 39.93 | 175,064 | +0.22(+0.56%) |
Mar 28, 2011 | 39.95 | 40.46 | 39.69 | 39.70 | 126,613 | -0.19(-0.47%) |
Mar 25, 2011 | 39.97 | 40.49 | 39.86 | 39.89 | 289,306 | -0.04(-0.11%) |
Mar 24, 2011 | 40.24 | 40.27 | 39.75 | 39.93 | 194,378 | -0.14(-0.34%) |
Mar 23, 2011 | 39.99 | 40.26 | 39.81 | 40.07 | 187,776 | +0.11(+0.26%) |
Mar 22, 2011 | 40.15 | 40.15 | 39.68 | 39.96 | 195,465 | -0.04(-0.11%) |
Mar 21, 2011 | 40.32 | 40.40 | 39.93 | 40.01 | 224,099 | +0.74(+1.90%) |
Mar 18, 2011 | 38.69 | 39.32 | 38.68 | 39.26 | 277,248 | +0.83(+2.15%) |
Mar 17, 2011 | 38.98 | 39.01 | 38.22 | 38.44 | 227,183 | +0.09(+0.24%) |
Mar 16, 2011 | 38.26 | 38.62 | 38.02 | 38.34 | 343,088 | +0.04(+0.10%) |
Mar 15, 2011 | 38.23 | 38.52 | 38.20 | 38.31 | 256,138 | -0.37(-0.96%) |
Mar 14, 2011 | 38.54 | 38.76 | 37.99 | 38.68 | 208,163 | -0.02(-0.05%) |
Mar 11, 2011 | 38.54 | 38.83 | 38.33 | 38.70 | 246,851 | +0.08(+0.21%) |
Mar 10, 2011 | 38.86 | 39.07 | 38.18 | 38.62 | 221,144 | -0.74(-1.88%) |
Mar 09, 2011 | 39.37 | 39.37 | 38.93 | 39.35 | 194,335 | +0.03(+0.08%) |
Mar 08, 2011 | 39.03 | 39.53 | 38.73 | 39.32 | 135,855 | +0.38(+0.98%) |
Mar 07, 2011 | 39.39 | 39.52 | 38.67 | 38.94 | 303,501 | -0.38(-0.97%) |
Mar 04, 2011 | 39.60 | 39.83 | 39.09 | 39.32 | 369,401 | -0.22(-0.55%) |
Mar 03, 2011 | 38.68 | 40.40 | 38.52 | 39.54 | 750,149 | -0.75(-1.85%) |
Mar 02, 2011 | 39.52 | 40.40 | 39.39 | 40.29 | 366,282 | +0.83(+2.09%) |
Mar 01, 2011 | 39.89 | 40.00 | 39.40 | 39.46 | 372,541 | -0.39(-0.99%) |
Feb 28, 2011 | 39.82 | 40.30 | 39.71 | 39.85 | 171,344 | +0.04(+0.11%) |
Feb 25, 2011 | 39.56 | 39.81 | 39.40 | 39.81 | 249,687 | +0.54(+1.37%) |
Feb 24, 2011 | 39.12 | 39.54 | 39.03 | 39.27 | 294,045 | +0.28(+0.71%) |
Feb 23, 2011 | 39.03 | 39.31 | 38.92 | 39.00 | 465,017 | +0.04(+0.11%) |
Feb 22, 2011 | 39.73 | 39.84 | 38.67 | 38.95 | 317,393 | -1.13(-2.81%) |
Feb 18, 2011 | 40.35 | 40.40 | 40.00 | 40.08 | 195,760 | -0.19(-0.47%) |
Feb 17, 2011 | 40.25 | 40.37 | 40.11 | 40.27 | 161,597 | +0.02(+0.06%) |
Feb 16, 2011 | 40.13 | 40.33 | 39.95 | 40.25 | 339,570 | +0.30(+0.76%) |
Feb 15, 2011 | 40.17 | 40.32 | 39.94 | 39.95 | 117,125 | -0.29(-0.72%) |
Feb 14, 2011 | 40.25 | 40.37 | 40.00 | 40.24 | 118,221 | +0.19(+0.48%) |
Feb 11, 2011 | 39.77 | 40.13 | 39.68 | 40.05 | 147,636 | +0.19(+0.48%) |
Feb 10, 2011 | 39.71 | 39.99 | 39.65 | 39.85 | 125,217 | +0.05(+0.12%) |
Feb 09, 2011 | 40.04 | 40.04 | 39.76 | 39.80 | 88,484 | -0.26(-0.65%) |
Feb 08, 2011 | 40.17 | 40.25 | 39.94 | 40.06 | 97,566 | +0.00(+0.00%) |
Feb 07, 2011 | 39.89 | 40.19 | 39.85 | 40.06 | 104,046 | +0.20(+0.51%) |
Feb 04, 2011 | 40.06 | 40.24 | 39.59 | 39.86 | 64,578 | -0.03(-0.08%) |
Feb 03, 2011 | 39.72 | 40.11 | 39.54 | 39.89 | 113,872 | +0.22(+0.54%) |
Feb 02, 2011 | 39.79 | 40.06 | 39.59 | 39.68 | 99,721 | -0.27(-0.68%) |