Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.54 | 33.72 | 32.72 | 33.02 | 555,678 | -0.40(-1.19%) |
Apr 28, 2011 | 33.92 | 33.92 | 33.08 | 33.42 | 763,174 | -0.50(-1.48%) |
Apr 27, 2011 | 34.65 | 35.90 | 33.28 | 33.92 | 962,717 | -0.99(-2.83%) |
Apr 26, 2011 | 34.80 | 35.34 | 34.60 | 34.90 | 925,862 | +0.12(+0.34%) |
Apr 25, 2011 | 34.36 | 34.82 | 34.13 | 34.79 | 659,764 | +0.69(+2.03%) |
Apr 21, 2011 | 33.88 | 34.39 | 33.83 | 34.09 | 482,386 | +0.46(+1.38%) |
Apr 20, 2011 | 33.71 | 33.89 | 33.52 | 33.63 | 508,227 | +0.57(+1.74%) |
Apr 19, 2011 | 33.26 | 33.75 | 32.84 | 33.06 | 359,810 | +0.01(+0.04%) |
Apr 18, 2011 | 32.64 | 33.11 | 32.49 | 33.04 | 533,565 | -0.21(-0.62%) |
Apr 15, 2011 | 32.95 | 33.52 | 32.77 | 33.25 | 244,306 | +0.29(+0.89%) |
Apr 14, 2011 | 32.67 | 33.07 | 32.54 | 32.95 | 309,306 | -0.03(-0.09%) |
Apr 13, 2011 | 33.09 | 33.27 | 32.32 | 32.98 | 420,839 | +0.16(+0.49%) |
Apr 12, 2011 | 33.25 | 33.29 | 32.62 | 32.82 | 332,397 | -0.68(-2.02%) |
Apr 11, 2011 | 34.30 | 34.30 | 33.31 | 33.50 | 295,239 | -0.69(-2.02%) |
Apr 08, 2011 | 34.60 | 34.70 | 34.01 | 34.19 | 375,470 | -0.22(-0.64%) |
Apr 07, 2011 | 34.45 | 35.18 | 34.39 | 34.41 | 430,809 | +0.05(+0.15%) |
Apr 06, 2011 | 35.39 | 35.49 | 34.23 | 34.36 | 429,641 | -0.85(-2.42%) |
Apr 05, 2011 | 34.76 | 35.47 | 34.43 | 35.21 | 522,004 | +0.43(+1.23%) |
Apr 04, 2011 | 34.65 | 35.22 | 34.65 | 34.79 | 415,960 | +0.29(+0.85%) |
Apr 01, 2011 | 34.37 | 34.54 | 34.09 | 34.49 | 369,194 | +0.41(+1.21%) |
Mar 31, 2011 | 33.86 | 34.29 | 33.86 | 34.08 | 523,740 | +0.23(+0.67%) |
Mar 30, 2011 | 34.40 | 34.68 | 33.84 | 33.85 | 503,920 | -0.31(-0.91%) |
Mar 29, 2011 | 33.63 | 34.26 | 33.48 | 34.16 | 361,182 | +0.54(+1.62%) |
Mar 28, 2011 | 34.48 | 34.48 | 33.58 | 33.62 | 438,985 | -0.68(-1.98%) |
Mar 25, 2011 | 33.86 | 34.68 | 33.79 | 34.29 | 267,628 | +0.60(+1.79%) |
Mar 24, 2011 | 33.67 | 33.98 | 33.24 | 33.69 | 405,984 | +0.24(+0.73%) |
Mar 23, 2011 | 33.17 | 33.65 | 32.62 | 33.45 | 347,585 | +0.08(+0.24%) |
Mar 22, 2011 | 34.00 | 34.13 | 33.33 | 33.36 | 214,574 | -0.56(-1.65%) |
Mar 21, 2011 | 33.81 | 33.98 | 33.79 | 33.92 | 223,865 | +1.12(+3.41%) |
Mar 18, 2011 | 32.94 | 33.31 | 32.61 | 32.81 | 478,462 | +0.19(+0.59%) |
Mar 17, 2011 | 33.65 | 33.65 | 32.53 | 32.61 | 397,634 | +0.40(+1.23%) |
Mar 16, 2011 | 32.46 | 32.67 | 31.72 | 32.22 | 462,621 | -0.28(-0.86%) |
Mar 15, 2011 | 32.35 | 33.25 | 32.31 | 32.50 | 488,092 | -0.75(-2.26%) |
Mar 14, 2011 | 31.41 | 33.35 | 31.34 | 33.25 | 1,034,609 | +1.63(+5.15%) |
Mar 11, 2011 | 31.29 | 31.66 | 31.24 | 31.62 | 483,967 | +0.03(+0.09%) |
Mar 10, 2011 | 32.04 | 32.05 | 31.47 | 31.59 | 547,859 | -0.96(-2.96%) |
Mar 09, 2011 | 32.58 | 32.75 | 32.02 | 32.55 | 303,693 | -0.14(-0.43%) |
Mar 08, 2011 | 32.24 | 32.98 | 32.17 | 32.69 | 458,049 | +0.45(+1.39%) |
Mar 07, 2011 | 32.80 | 32.97 | 31.92 | 32.25 | 418,303 | -0.37(-1.13%) |
Mar 04, 2011 | 32.81 | 32.93 | 32.18 | 32.61 | 401,035 | -0.28(-0.85%) |
Mar 03, 2011 | 31.62 | 33.20 | 31.62 | 32.89 | 546,454 | +1.60(+5.10%) |
Mar 02, 2011 | 30.81 | 31.37 | 30.41 | 31.30 | 391,008 | +0.52(+1.70%) |
Mar 01, 2011 | 32.08 | 32.33 | 30.66 | 30.77 | 427,587 | -1.07(-3.38%) |
Feb 28, 2011 | 31.36 | 32.41 | 31.19 | 31.85 | 470,539 | +0.64(+2.05%) |
Feb 25, 2011 | 30.81 | 31.27 | 30.75 | 31.21 | 227,941 | +0.57(+1.87%) |
Feb 24, 2011 | 30.94 | 31.10 | 30.15 | 30.63 | 584,785 | -0.15(-0.48%) |
Feb 23, 2011 | 32.12 | 32.14 | 30.21 | 30.78 | 590,783 | -1.35(-4.19%) |
Feb 22, 2011 | 32.84 | 32.89 | 32.05 | 32.13 | 569,043 | -1.12(-3.37%) |
Feb 18, 2011 | 33.33 | 33.33 | 32.84 | 33.25 | 397,978 | +0.10(+0.29%) |
Feb 17, 2011 | 32.49 | 33.17 | 32.31 | 33.15 | 364,059 | +0.61(+1.87%) |
Feb 16, 2011 | 32.50 | 32.84 | 32.44 | 32.55 | 574,825 | +0.22(+0.68%) |
Feb 15, 2011 | 32.53 | 32.53 | 32.20 | 32.33 | 269,383 | -0.32(-0.97%) |
Feb 14, 2011 | 32.25 | 32.86 | 32.18 | 32.64 | 363,517 | +0.40(+1.23%) |
Feb 11, 2011 | 32.31 | 32.55 | 32.17 | 32.25 | 475,877 | -0.22(-0.68%) |
Feb 10, 2011 | 31.92 | 32.59 | 31.92 | 32.47 | 544,153 | +0.43(+1.35%) |
Feb 09, 2011 | 32.29 | 32.35 | 31.94 | 32.03 | 525,407 | -0.37(-1.15%) |
Feb 08, 2011 | 32.38 | 32.56 | 32.17 | 32.41 | 354,103 | +0.02(+0.07%) |
Feb 07, 2011 | 32.27 | 32.57 | 32.14 | 32.38 | 488,544 | +0.21(+0.66%) |
Feb 04, 2011 | 32.33 | 32.41 | 31.94 | 32.17 | 406,694 | -0.08(-0.25%) |
Feb 03, 2011 | 32.40 | 32.46 | 31.92 | 32.25 | 309,811 | -0.20(-0.61%) |
Feb 02, 2011 | 32.99 | 32.99 | 32.27 | 32.45 | 486,277 | -0.44(-1.34%) |