Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.05 | 37.29 | 36.96 | 37.22 | 145,435 | +0.15(+0.41%) |
Apr 28, 2011 | 36.67 | 37.13 | 36.64 | 37.07 | 114,804 | +0.27(+0.74%) |
Apr 27, 2011 | 36.43 | 36.89 | 36.34 | 36.80 | 129,718 | -0.03(-0.09%) |
Apr 26, 2011 | 36.30 | 36.96 | 36.19 | 36.83 | 97,863 | +0.52(+1.44%) |
Apr 25, 2011 | 36.34 | 36.56 | 36.20 | 36.30 | 71,045 | -0.11(-0.31%) |
Apr 21, 2011 | 36.66 | 36.66 | 36.22 | 36.42 | 83,643 | -0.11(-0.31%) |
Apr 20, 2011 | 36.53 | 36.69 | 36.37 | 36.53 | 107,408 | +0.42(+1.16%) |
Apr 19, 2011 | 36.10 | 36.22 | 35.94 | 36.11 | 222,137 | +0.10(+0.29%) |
Apr 18, 2011 | 35.80 | 36.18 | 35.62 | 36.01 | 156,655 | -0.14(-0.40%) |
Apr 15, 2011 | 35.58 | 36.30 | 35.51 | 36.15 | 226,011 | +0.48(+1.35%) |
Apr 14, 2011 | 35.74 | 35.74 | 35.48 | 35.67 | 215,463 | -0.12(-0.34%) |
Apr 13, 2011 | 35.99 | 36.22 | 35.57 | 35.79 | 321,592 | -0.14(-0.38%) |
Apr 12, 2011 | 36.23 | 36.59 | 35.92 | 35.93 | 205,329 | -0.44(-1.22%) |
Apr 11, 2011 | 36.52 | 36.62 | 36.23 | 36.37 | 88,754 | -0.21(-0.57%) |
Apr 08, 2011 | 36.92 | 36.98 | 36.34 | 36.58 | 109,809 | -0.15(-0.42%) |
Apr 07, 2011 | 36.96 | 37.03 | 36.48 | 36.73 | 133,840 | -0.19(-0.52%) |
Apr 06, 2011 | 37.13 | 37.28 | 36.82 | 36.92 | 136,824 | -0.07(-0.20%) |
Apr 05, 2011 | 37.11 | 37.19 | 36.84 | 37.00 | 104,818 | -0.24(-0.65%) |
Apr 04, 2011 | 37.32 | 37.33 | 36.99 | 37.24 | 129,841 | +0.06(+0.17%) |
Apr 01, 2011 | 37.16 | 37.23 | 37.02 | 37.17 | 104,793 | +0.04(+0.11%) |
Mar 31, 2011 | 37.13 | 37.20 | 37.00 | 37.13 | 163,392 | +0.05(+0.13%) |
Mar 30, 2011 | 37.16 | 37.32 | 37.03 | 37.09 | 131,468 | +0.02(+0.07%) |
Mar 29, 2011 | 36.96 | 37.16 | 36.88 | 37.06 | 135,273 | +0.09(+0.24%) |
Mar 28, 2011 | 37.21 | 37.38 | 36.92 | 36.97 | 84,734 | -0.11(-0.30%) |
Mar 25, 2011 | 37.14 | 37.60 | 36.94 | 37.09 | 174,078 | -0.01(-0.02%) |
Mar 24, 2011 | 37.37 | 37.37 | 36.90 | 37.09 | 125,108 | -0.19(-0.50%) |
Mar 23, 2011 | 37.34 | 37.40 | 36.97 | 37.28 | 105,532 | -0.14(-0.39%) |
Mar 22, 2011 | 37.70 | 37.83 | 37.40 | 37.42 | 88,129 | -0.20(-0.53%) |
Mar 21, 2011 | 37.79 | 37.86 | 37.47 | 37.62 | 105,219 | +0.56(+1.50%) |
Mar 18, 2011 | 36.97 | 37.39 | 36.73 | 37.07 | 378,277 | +0.19(+0.50%) |
Mar 17, 2011 | 37.17 | 37.33 | 36.86 | 36.88 | 134,912 | +0.02(+0.07%) |
Mar 16, 2011 | 36.92 | 37.18 | 36.81 | 36.86 | 200,956 | -0.19(-0.50%) |
Mar 15, 2011 | 37.11 | 37.30 | 37.00 | 37.05 | 188,158 | -0.58(-1.54%) |
Mar 14, 2011 | 37.74 | 37.90 | 37.43 | 37.62 | 99,712 | -0.20(-0.53%) |
Mar 11, 2011 | 37.73 | 37.97 | 37.48 | 37.83 | 171,955 | -0.02(-0.04%) |
Mar 10, 2011 | 38.61 | 38.61 | 37.70 | 37.84 | 182,060 | -1.08(-2.77%) |
Mar 09, 2011 | 38.92 | 39.01 | 38.78 | 38.92 | 99,547 | -0.10(-0.25%) |
Mar 08, 2011 | 38.74 | 39.22 | 38.72 | 39.02 | 212,417 | +0.19(+0.48%) |
Mar 07, 2011 | 38.71 | 39.12 | 38.41 | 38.83 | 1,221,686 | +0.07(+0.19%) |
Mar 04, 2011 | 38.53 | 38.77 | 38.30 | 38.76 | 221,618 | -0.11(-0.29%) |
Mar 03, 2011 | 38.15 | 38.91 | 38.15 | 38.87 | 200,725 | +0.89(+2.33%) |
Mar 02, 2011 | 37.65 | 38.12 | 37.54 | 37.99 | 242,508 | +0.39(+1.05%) |
Mar 01, 2011 | 37.78 | 38.18 | 37.58 | 37.59 | 277,053 | -0.24(-0.64%) |
Feb 28, 2011 | 37.13 | 37.93 | 37.13 | 37.83 | 238,274 | +0.76(+2.06%) |
Feb 25, 2011 | 36.59 | 37.09 | 35.78 | 37.07 | 297,662 | +0.43(+1.16%) |
Feb 24, 2011 | 36.82 | 36.90 | 36.44 | 36.64 | 135,605 | -0.18(-0.48%) |
Feb 23, 2011 | 37.12 | 37.41 | 36.78 | 36.82 | 138,240 | -0.47(-1.27%) |
Feb 22, 2011 | 37.43 | 37.63 | 37.24 | 37.29 | 133,676 | -0.39(-1.03%) |
Feb 18, 2011 | 37.23 | 37.70 | 37.23 | 37.68 | 202,238 | +0.49(+1.32%) |
Feb 17, 2011 | 36.99 | 37.27 | 36.95 | 37.19 | 113,702 | +0.20(+0.54%) |
Feb 16, 2011 | 36.89 | 37.09 | 36.87 | 36.99 | 120,234 | +0.21(+0.57%) |
Feb 15, 2011 | 36.76 | 36.94 | 36.63 | 36.78 | 174,678 | +0.03(+0.09%) |
Feb 14, 2011 | 36.58 | 36.82 | 36.49 | 36.75 | 116,565 | +0.23(+0.64%) |
Feb 11, 2011 | 36.01 | 36.52 | 36.01 | 36.51 | 132,753 | +0.48(+1.34%) |
Feb 10, 2011 | 35.58 | 36.14 | 35.58 | 36.03 | 133,078 | +0.37(+1.04%) |
Feb 09, 2011 | 35.64 | 35.89 | 35.58 | 35.66 | 78,224 | -0.23(-0.63%) |
Feb 08, 2011 | 35.72 | 36.03 | 35.56 | 35.89 | 116,052 | +0.09(+0.25%) |
Feb 07, 2011 | 35.69 | 35.93 | 35.69 | 35.80 | 64,477 | +0.09(+0.25%) |
Feb 04, 2011 | 35.85 | 35.85 | 35.56 | 35.71 | 101,490 | -0.08(-0.22%) |
Feb 03, 2011 | 35.82 | 35.87 | 35.48 | 35.79 | 87,514 | -0.04(-0.11%) |
Feb 02, 2011 | 35.88 | 36.10 | 35.74 | 35.83 | 80,372 | -0.03(-0.09%) |