Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.47 | 34.55 | 33.89 | 34.17 | 4,464,142 | -0.24(-0.70%) |
Apr 28, 2011 | 34.38 | 34.55 | 34.03 | 34.41 | 2,519,865 | +0.05(+0.13%) |
Apr 27, 2011 | 34.24 | 34.42 | 33.93 | 34.37 | 1,313,239 | +0.15(+0.43%) |
Apr 26, 2011 | 34.44 | 34.61 | 34.05 | 34.22 | 2,895,836 | -0.11(-0.32%) |
Apr 25, 2011 | 34.49 | 34.59 | 34.28 | 34.33 | 1,354,248 | -0.14(-0.40%) |
Apr 21, 2011 | 34.59 | 34.64 | 34.24 | 34.47 | 1,294,995 | +0.00(+0.00%) |
Apr 20, 2011 | 34.19 | 34.63 | 34.17 | 34.47 | 2,487,787 | +0.76(+2.25%) |
Apr 19, 2011 | 33.78 | 33.92 | 33.54 | 33.71 | 1,290,888 | -0.09(-0.27%) |
Apr 18, 2011 | 33.57 | 33.83 | 33.20 | 33.80 | 1,550,945 | -0.15(-0.44%) |
Apr 15, 2011 | 34.20 | 34.20 | 33.64 | 33.95 | 2,248,512 | -0.17(-0.49%) |
Apr 14, 2011 | 34.28 | 34.43 | 33.95 | 34.12 | 1,586,384 | -0.42(-1.23%) |
Apr 13, 2011 | 34.37 | 34.65 | 34.14 | 34.54 | 2,665,850 | +0.49(+1.44%) |
Apr 12, 2011 | 33.43 | 34.26 | 33.42 | 34.05 | 2,911,455 | +0.70(+2.11%) |
Apr 11, 2011 | 33.68 | 33.82 | 33.18 | 33.35 | 1,961,849 | -0.31(-0.93%) |
Apr 08, 2011 | 34.17 | 34.27 | 33.28 | 33.66 | 2,585,089 | -0.45(-1.33%) |
Apr 07, 2011 | 34.05 | 34.40 | 33.73 | 34.12 | 1,696,240 | -0.05(-0.14%) |
Apr 06, 2011 | 34.34 | 34.36 | 33.65 | 34.16 | 2,003,510 | -0.01(-0.03%) |
Apr 05, 2011 | 33.94 | 34.29 | 33.78 | 34.17 | 2,688,148 | +0.17(+0.49%) |
Apr 04, 2011 | 33.70 | 34.05 | 33.69 | 34.01 | 1,920,726 | +0.30(+0.88%) |
Apr 01, 2011 | 33.56 | 33.95 | 33.39 | 33.71 | 2,926,901 | +0.25(+0.75%) |
Mar 31, 2011 | 33.71 | 33.77 | 33.44 | 33.46 | 1,723,071 | -0.22(-0.66%) |
Mar 30, 2011 | 33.90 | 34.04 | 33.66 | 33.68 | 2,332,354 | +0.01(+0.03%) |
Mar 29, 2011 | 33.26 | 33.82 | 33.12 | 33.67 | 1,278,742 | +0.34(+1.03%) |
Mar 28, 2011 | 33.47 | 33.70 | 33.32 | 33.33 | 1,280,276 | -0.12(-0.36%) |
Mar 25, 2011 | 33.30 | 33.66 | 33.10 | 33.45 | 1,559,106 | +0.33(+1.00%) |
Mar 24, 2011 | 32.86 | 33.21 | 32.65 | 33.12 | 1,169,700 | +0.52(+1.59%) |
Mar 23, 2011 | 32.42 | 32.78 | 32.23 | 32.60 | 1,879,394 | +0.04(+0.11%) |
Mar 22, 2011 | 32.77 | 32.95 | 32.52 | 32.56 | 1,192,637 | -0.24(-0.73%) |
Mar 21, 2011 | 32.98 | 33.09 | 32.47 | 32.80 | 1,637,117 | +0.46(+1.42%) |
Mar 18, 2011 | 32.67 | 32.87 | 32.19 | 32.34 | 2,605,850 | -0.06(-0.20%) |
Mar 17, 2011 | 32.78 | 32.91 | 32.33 | 32.41 | 1,639,806 | +0.15(+0.46%) |
Mar 16, 2011 | 32.72 | 33.03 | 31.99 | 32.26 | 2,269,831 | -0.64(-1.94%) |
Mar 15, 2011 | 32.13 | 33.19 | 32.11 | 32.90 | 3,291,215 | -0.03(-0.08%) |
Mar 14, 2011 | 33.00 | 33.31 | 32.91 | 32.92 | 4,002,978 | -0.34(-1.03%) |
Mar 11, 2011 | 32.83 | 33.38 | 32.78 | 33.27 | 1,617,061 | +0.31(+0.95%) |
Mar 10, 2011 | 33.02 | 33.16 | 32.67 | 32.95 | 2,279,634 | -0.43(-1.27%) |
Mar 09, 2011 | 33.25 | 33.57 | 33.11 | 33.38 | 1,404,356 | -0.15(-0.44%) |
Mar 08, 2011 | 32.94 | 33.66 | 32.79 | 33.52 | 2,016,841 | +0.69(+2.11%) |
Mar 07, 2011 | 33.52 | 33.52 | 32.49 | 32.83 | 3,269,556 | -0.55(-1.65%) |
Mar 04, 2011 | 33.15 | 33.48 | 33.11 | 33.38 | 1,704,944 | +0.16(+0.49%) |
Mar 03, 2011 | 33.17 | 33.50 | 33.15 | 33.22 | 1,672,675 | +0.29(+0.87%) |
Mar 02, 2011 | 32.33 | 33.14 | 32.29 | 32.93 | 2,616,958 | +0.55(+1.68%) |
Mar 01, 2011 | 32.79 | 33.02 | 32.27 | 32.39 | 2,366,833 | -0.22(-0.68%) |
Feb 28, 2011 | 33.25 | 33.28 | 32.39 | 32.61 | 2,343,812 | -0.64(-1.92%) |
Feb 25, 2011 | 33.13 | 33.41 | 33.03 | 33.25 | 1,625,543 | +0.32(+0.98%) |
Feb 24, 2011 | 32.43 | 33.06 | 32.34 | 32.92 | 2,999,745 | +0.47(+1.45%) |
Feb 23, 2011 | 32.43 | 32.63 | 31.60 | 32.45 | 4,562,325 | +0.02(+0.06%) |
Feb 22, 2011 | 33.64 | 33.69 | 32.39 | 32.43 | 3,111,185 | -1.51(-4.45%) |
Feb 18, 2011 | 34.11 | 34.17 | 33.87 | 33.95 | 1,227,510 | -0.14(-0.42%) |
Feb 17, 2011 | 34.15 | 34.26 | 33.92 | 34.09 | 897,590 | -0.08(-0.24%) |
Feb 16, 2011 | 34.08 | 34.27 | 33.82 | 34.17 | 1,331,337 | +0.35(+1.04%) |
Feb 15, 2011 | 33.69 | 34.12 | 33.69 | 33.82 | 1,261,295 | +0.02(+0.05%) |
Feb 14, 2011 | 34.05 | 34.72 | 33.67 | 33.80 | 6,023,829 | -0.12(-0.35%) |
Feb 11, 2011 | 33.44 | 33.94 | 32.91 | 33.92 | 2,067,372 | +0.46(+1.38%) |
Feb 10, 2011 | 33.13 | 33.52 | 33.01 | 33.46 | 2,370,748 | +0.14(+0.42%) |
Feb 09, 2011 | 32.73 | 33.34 | 32.73 | 33.32 | 2,557,540 | +0.52(+1.58%) |
Feb 08, 2011 | 32.83 | 33.24 | 32.63 | 32.80 | 3,328,062 | -0.03(-0.08%) |
Feb 07, 2011 | 32.57 | 32.96 | 32.37 | 32.83 | 3,207,052 | +0.23(+0.71%) |
Feb 04, 2011 | 31.88 | 32.92 | 31.42 | 32.60 | 3,839,060 | +0.77(+2.41%) |
Feb 03, 2011 | 31.45 | 31.87 | 31.35 | 31.83 | 2,397,228 | +0.39(+1.23%) |
Feb 02, 2011 | 31.44 | 31.75 | 31.41 | 31.45 | 2,558,699 | -0.11(-0.35%) |