Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.38 | 32.63 | 32.12 | 32.61 | 43,289 | +0.16(+0.49%) |
Apr 28, 2011 | 32.82 | 32.82 | 31.97 | 32.45 | 42,450 | -0.39(-1.19%) |
Apr 27, 2011 | 32.69 | 32.94 | 32.64 | 32.84 | 14,674 | +0.09(+0.27%) |
Apr 26, 2011 | 31.74 | 32.92 | 31.71 | 32.75 | 82,722 | +0.96(+3.03%) |
Apr 25, 2011 | 31.97 | 32.08 | 31.68 | 31.79 | 44,736 | -0.35(-1.08%) |
Apr 21, 2011 | 32.63 | 32.71 | 31.72 | 32.13 | 75,700 | -0.42(-1.29%) |
Apr 20, 2011 | 32.74 | 32.97 | 32.24 | 32.55 | 43,596 | +0.31(+0.97%) |
Apr 19, 2011 | 32.38 | 32.38 | 32.05 | 32.24 | 40,915 | -0.02(-0.06%) |
Apr 18, 2011 | 31.90 | 32.30 | 31.90 | 32.26 | 40,800 | -0.38(-1.17%) |
Apr 15, 2011 | 32.39 | 32.77 | 31.89 | 32.64 | 40,865 | +0.14(+0.44%) |
Apr 14, 2011 | 31.78 | 32.55 | 31.51 | 32.50 | 23,513 | +0.45(+1.39%) |
Apr 13, 2011 | 32.81 | 32.81 | 31.93 | 32.05 | 36,328 | -0.48(-1.48%) |
Apr 12, 2011 | 32.64 | 32.99 | 32.32 | 32.54 | 30,862 | -0.30(-0.92%) |
Apr 11, 2011 | 33.12 | 33.43 | 32.63 | 32.84 | 19,438 | -0.26(-0.78%) |
Apr 08, 2011 | 34.36 | 34.36 | 33.08 | 33.10 | 27,915 | -0.94(-2.75%) |
Apr 07, 2011 | 34.81 | 34.82 | 33.95 | 34.03 | 38,110 | -0.61(-1.75%) |
Apr 06, 2011 | 34.36 | 34.88 | 34.30 | 34.64 | 27,675 | +0.42(+1.22%) |
Apr 05, 2011 | 34.39 | 34.87 | 34.04 | 34.22 | 24,821 | -0.29(-0.83%) |
Apr 04, 2011 | 34.03 | 34.56 | 33.45 | 34.51 | 45,558 | +0.71(+2.11%) |
Apr 01, 2011 | 34.16 | 34.61 | 33.62 | 33.79 | 27,409 | +0.00(+0.00%) |
Mar 31, 2011 | 33.29 | 34.03 | 33.29 | 33.79 | 34,303 | +0.32(+0.96%) |
Mar 30, 2011 | 33.47 | 33.47 | 33.47 | 33.47 | 143,920 | +0.19(+0.56%) |
Mar 29, 2011 | 32.21 | 33.30 | 32.20 | 33.29 | 49,252 | +1.10(+3.41%) |
Mar 28, 2011 | 32.01 | 32.57 | 31.78 | 32.19 | 91,197 | +0.18(+0.56%) |
Mar 25, 2011 | 32.34 | 32.73 | 31.70 | 32.01 | 57,797 | -0.08(-0.25%) |
Mar 24, 2011 | 32.27 | 32.47 | 31.16 | 32.09 | 155,080 | +0.19(+0.59%) |
Mar 23, 2011 | 32.79 | 32.79 | 31.75 | 31.90 | 121,021 | -1.03(-3.11%) |
Mar 22, 2011 | 32.69 | 33.38 | 32.24 | 32.93 | 61,903 | +0.27(+0.82%) |
Mar 21, 2011 | 32.38 | 32.69 | 32.17 | 32.66 | 63,251 | +1.36(+4.36%) |
Mar 18, 2011 | 30.59 | 31.72 | 30.56 | 31.30 | 92,669 | +0.96(+3.18%) |
Mar 17, 2011 | 30.68 | 30.69 | 30.29 | 30.33 | 26,311 | +0.07(+0.24%) |
Mar 16, 2011 | 30.71 | 30.90 | 30.21 | 30.26 | 67,959 | -0.52(-1.68%) |
Mar 15, 2011 | 30.57 | 31.00 | 30.34 | 30.78 | 39,897 | +0.04(+0.12%) |
Mar 14, 2011 | 30.32 | 30.90 | 30.32 | 30.74 | 43,664 | +0.03(+0.09%) |
Mar 11, 2011 | 30.87 | 30.92 | 30.32 | 30.72 | 51,605 | -0.33(-1.06%) |
Mar 10, 2011 | 31.45 | 31.55 | 30.75 | 31.05 | 69,077 | -1.11(-3.44%) |
Mar 09, 2011 | 32.21 | 32.54 | 32.12 | 32.15 | 42,239 | -0.23(-0.72%) |
Mar 08, 2011 | 31.54 | 32.67 | 31.23 | 32.38 | 54,871 | +1.12(+3.59%) |
Mar 07, 2011 | 32.20 | 32.35 | 30.71 | 31.26 | 53,803 | -0.75(-2.34%) |
Mar 04, 2011 | 32.71 | 32.71 | 31.32 | 32.01 | 80,074 | -0.78(-2.39%) |
Mar 03, 2011 | 30.01 | 32.96 | 29.97 | 32.79 | 145,518 | +3.26(+11.05%) |
Mar 02, 2011 | 30.05 | 30.33 | 29.40 | 29.53 | 50,653 | -0.69(-2.27%) |
Mar 01, 2011 | 30.99 | 31.04 | 29.97 | 30.22 | 121,635 | -0.35(-1.14%) |
Feb 28, 2011 | 30.50 | 30.92 | 30.25 | 30.56 | 84,315 | +0.14(+0.47%) |
Feb 25, 2011 | 29.55 | 30.42 | 29.19 | 30.42 | 39,995 | +1.02(+3.46%) |
Feb 24, 2011 | 29.43 | 29.57 | 28.99 | 29.41 | 53,024 | -0.03(-0.09%) |
Feb 23, 2011 | 29.66 | 29.88 | 29.21 | 29.43 | 83,687 | -0.20(-0.66%) |
Feb 22, 2011 | 29.93 | 30.32 | 29.44 | 29.63 | 39,145 | -0.54(-1.80%) |
Feb 18, 2011 | 29.62 | 30.51 | 29.43 | 30.17 | 47,521 | +1.15(+3.96%) |
Feb 17, 2011 | 28.57 | 29.35 | 28.57 | 29.02 | 39,642 | +0.42(+1.47%) |
Feb 16, 2011 | 28.94 | 29.05 | 28.54 | 28.60 | 25,991 | -0.32(-1.11%) |
Feb 15, 2011 | 29.43 | 29.43 | 28.61 | 28.92 | 66,747 | -0.58(-1.97%) |
Feb 14, 2011 | 29.90 | 30.01 | 29.44 | 29.50 | 23,005 | -0.45(-1.52%) |
Feb 11, 2011 | 29.57 | 30.15 | 29.57 | 29.96 | 28,291 | +0.19(+0.63%) |
Feb 10, 2011 | 29.41 | 29.94 | 29.41 | 29.77 | 41,366 | +0.10(+0.33%) |
Feb 09, 2011 | 29.45 | 29.81 | 29.43 | 29.67 | 28,920 | +0.02(+0.06%) |
Feb 08, 2011 | 29.53 | 29.66 | 29.21 | 29.66 | 33,466 | -0.20(-0.66%) |
Feb 07, 2011 | 28.86 | 29.99 | 28.67 | 29.85 | 29,757 | +0.87(+3.02%) |
Feb 04, 2011 | 29.16 | 29.27 | 28.78 | 28.98 | 44,569 | -0.13(-0.46%) |
Feb 03, 2011 | 29.30 | 29.33 | 28.49 | 29.11 | 34,465 | -0.31(-1.06%) |
Feb 02, 2011 | 30.37 | 30.68 | 29.10 | 29.42 | 42,520 | -1.14(-3.73%) |