Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.50 | 35.76 | 35.28 | 35.49 | 2,149,259 | +0.01(+0.03%) |
Apr 28, 2011 | 35.16 | 35.53 | 35.11 | 35.48 | 2,585,886 | +0.28(+0.80%) |
Apr 27, 2011 | 35.28 | 35.44 | 34.88 | 35.20 | 3,109,839 | +0.01(+0.01%) |
Apr 26, 2011 | 34.85 | 35.39 | 34.71 | 35.20 | 2,850,234 | +0.61(+1.76%) |
Apr 25, 2011 | 35.13 | 35.14 | 34.47 | 34.58 | 2,808,587 | -0.78(-2.21%) |
Apr 21, 2011 | 35.47 | 36.12 | 35.11 | 35.37 | 4,008,792 | +0.32(+0.91%) |
Apr 20, 2011 | 35.11 | 35.22 | 34.74 | 35.05 | 3,039,285 | +0.44(+1.28%) |
Apr 19, 2011 | 33.55 | 34.63 | 33.55 | 34.61 | 3,084,172 | +1.14(+3.40%) |
Apr 18, 2011 | 33.51 | 33.55 | 33.02 | 33.47 | 2,672,116 | -0.61(-1.78%) |
Apr 15, 2011 | 33.66 | 34.24 | 33.54 | 34.07 | 2,391,329 | +0.51(+1.51%) |
Apr 14, 2011 | 33.46 | 33.71 | 33.06 | 33.57 | 2,233,872 | -0.05(-0.16%) |
Apr 13, 2011 | 33.85 | 34.01 | 33.34 | 33.62 | 1,859,650 | -0.01(-0.03%) |
Apr 12, 2011 | 33.65 | 33.82 | 33.31 | 33.63 | 1,888,165 | -0.28(-0.82%) |
Apr 11, 2011 | 33.98 | 34.13 | 33.71 | 33.91 | 1,849,626 | -0.05(-0.14%) |
Apr 08, 2011 | 34.39 | 34.55 | 33.73 | 33.95 | 1,645,418 | -0.45(-1.30%) |
Apr 07, 2011 | 34.51 | 34.62 | 34.12 | 34.40 | 1,713,250 | -0.23(-0.68%) |
Apr 06, 2011 | 34.87 | 34.92 | 34.50 | 34.64 | 1,911,576 | -0.09(-0.27%) |
Apr 05, 2011 | 34.76 | 34.82 | 34.54 | 34.73 | 2,969,446 | -0.01(-0.03%) |
Apr 04, 2011 | 34.96 | 34.97 | 34.24 | 34.74 | 2,283,374 | -0.33(-0.95%) |
Apr 01, 2011 | 34.72 | 35.16 | 34.45 | 35.08 | 2,872,422 | +0.78(+2.28%) |
Mar 31, 2011 | 33.90 | 34.37 | 33.84 | 34.29 | 1,742,406 | +0.37(+1.08%) |
Mar 30, 2011 | 34.04 | 34.07 | 33.75 | 33.93 | 1,984,471 | +0.06(+0.17%) |
Mar 29, 2011 | 33.69 | 33.87 | 33.39 | 33.87 | 1,957,717 | +0.15(+0.45%) |
Mar 28, 2011 | 34.22 | 34.28 | 33.71 | 33.72 | 1,865,489 | -0.45(-1.33%) |
Mar 25, 2011 | 34.16 | 34.33 | 33.95 | 34.17 | 1,633,732 | +0.14(+0.41%) |
Mar 24, 2011 | 33.95 | 34.21 | 33.67 | 34.03 | 3,371,843 | +0.47(+1.41%) |
Mar 23, 2011 | 33.53 | 33.73 | 33.10 | 33.56 | 2,679,128 | -0.01(-0.02%) |
Mar 22, 2011 | 33.99 | 34.02 | 33.46 | 33.56 | 3,035,741 | -0.47(-1.38%) |
Mar 21, 2011 | 33.89 | 34.13 | 33.85 | 34.03 | 4,943,290 | +0.99(+3.00%) |
Mar 18, 2011 | 33.58 | 33.65 | 32.87 | 33.04 | 3,104,476 | -0.01(-0.02%) |
Mar 17, 2011 | 33.11 | 33.42 | 32.86 | 33.05 | 2,295,391 | +0.62(+1.90%) |
Mar 16, 2011 | 32.50 | 32.94 | 32.13 | 32.43 | 4,431,526 | -0.17(-0.53%) |
Mar 15, 2011 | 32.21 | 32.77 | 32.17 | 32.60 | 2,749,021 | -0.32(-0.98%) |
Mar 14, 2011 | 32.91 | 33.30 | 32.62 | 32.93 | 2,208,809 | -0.30(-0.91%) |
Mar 11, 2011 | 32.91 | 33.40 | 32.61 | 33.23 | 1,956,611 | +0.29(+0.87%) |
Mar 10, 2011 | 33.31 | 33.33 | 32.64 | 32.94 | 1,792,038 | -0.81(-2.40%) |
Mar 09, 2011 | 33.75 | 33.82 | 33.34 | 33.75 | 1,710,758 | -0.11(-0.34%) |
Mar 08, 2011 | 33.53 | 34.16 | 33.30 | 33.87 | 1,798,934 | +0.57(+1.72%) |
Mar 07, 2011 | 34.21 | 34.51 | 33.14 | 33.29 | 4,544,759 | -0.94(-2.76%) |
Mar 04, 2011 | 34.65 | 34.76 | 33.98 | 34.24 | 4,899,748 | -0.52(-1.50%) |
Mar 03, 2011 | 33.94 | 34.82 | 33.94 | 34.76 | 3,612,794 | +1.04(+3.08%) |
Mar 02, 2011 | 33.20 | 34.18 | 33.12 | 33.72 | 2,707,736 | +0.52(+1.57%) |
Mar 01, 2011 | 33.57 | 33.87 | 33.09 | 33.20 | 2,386,973 | -0.32(-0.95%) |
Feb 28, 2011 | 33.53 | 33.85 | 33.31 | 33.52 | 1,999,602 | +0.10(+0.30%) |
Feb 25, 2011 | 33.38 | 33.50 | 33.27 | 33.42 | 2,128,085 | +0.29(+0.88%) |
Feb 24, 2011 | 33.17 | 33.71 | 32.81 | 33.12 | 2,603,641 | +0.14(+0.43%) |
Feb 23, 2011 | 34.02 | 34.10 | 32.67 | 32.98 | 3,092,987 | -1.03(-3.04%) |
Feb 22, 2011 | 34.70 | 34.72 | 33.91 | 34.01 | 1,560,443 | -1.17(-3.34%) |
Feb 18, 2011 | 35.25 | 35.35 | 34.86 | 35.19 | 2,296,596 | +0.21(+0.61%) |
Feb 17, 2011 | 34.65 | 35.11 | 34.41 | 34.98 | 2,195,476 | +0.18(+0.51%) |
Feb 16, 2011 | 34.68 | 34.98 | 34.35 | 34.80 | 2,198,518 | +0.28(+0.80%) |
Feb 15, 2011 | 34.94 | 35.14 | 34.43 | 34.52 | 2,361,159 | -0.64(-1.83%) |
Feb 14, 2011 | 34.62 | 35.22 | 34.52 | 35.17 | 2,735,990 | +0.56(+1.61%) |
Feb 11, 2011 | 34.41 | 34.80 | 34.23 | 34.61 | 2,576,301 | +0.03(+0.08%) |
Feb 10, 2011 | 34.20 | 34.78 | 34.12 | 34.59 | 2,811,505 | +0.26(+0.76%) |
Feb 09, 2011 | 34.13 | 34.38 | 33.95 | 34.33 | 3,027,329 | +0.01(+0.02%) |
Feb 08, 2011 | 34.24 | 34.62 | 33.98 | 34.32 | 2,484,996 | +0.12(+0.35%) |
Feb 07, 2011 | 34.05 | 34.31 | 33.98 | 34.20 | 4,181,817 | +0.29(+0.86%) |
Feb 04, 2011 | 33.68 | 34.00 | 33.59 | 33.91 | 2,186,655 | +0.30(+0.90%) |
Feb 03, 2011 | 33.80 | 33.95 | 33.55 | 33.61 | 3,885,176 | -0.24(-0.71%) |
Feb 02, 2011 | 33.93 | 34.07 | 33.56 | 33.85 | 3,144,980 | -0.29(-0.85%) |