Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.97 | 34.08 | 33.46 | 33.89 | 304,570 | -0.03(-0.08%) |
Apr 28, 2011 | 34.23 | 34.24 | 33.79 | 33.92 | 286,079 | -0.35(-1.02%) |
Apr 27, 2011 | 33.95 | 34.43 | 33.55 | 34.27 | 492,114 | +0.47(+1.38%) |
Apr 26, 2011 | 32.93 | 33.92 | 32.93 | 33.81 | 580,593 | +1.07(+3.28%) |
Apr 25, 2011 | 32.72 | 32.76 | 32.27 | 32.73 | 362,039 | +0.04(+0.14%) |
Apr 21, 2011 | 32.55 | 32.72 | 32.30 | 32.69 | 262,587 | +0.45(+1.39%) |
Apr 20, 2011 | 32.02 | 32.30 | 31.84 | 32.24 | 295,862 | +0.72(+2.30%) |
Apr 19, 2011 | 31.74 | 31.88 | 31.19 | 31.52 | 260,521 | -0.11(-0.34%) |
Apr 18, 2011 | 31.59 | 31.73 | 31.13 | 31.62 | 297,422 | -0.55(-1.70%) |
Apr 15, 2011 | 32.17 | 32.58 | 30.81 | 32.17 | 555,250 | -0.07(-0.22%) |
Apr 14, 2011 | 32.22 | 32.42 | 32.02 | 32.24 | 463,404 | -0.25(-0.77%) |
Apr 13, 2011 | 33.01 | 33.01 | 32.20 | 32.49 | 404,297 | -0.20(-0.60%) |
Apr 12, 2011 | 33.55 | 33.75 | 32.64 | 32.69 | 446,873 | -1.05(-3.10%) |
Apr 11, 2011 | 34.64 | 34.86 | 33.68 | 33.73 | 421,904 | -0.80(-2.31%) |
Apr 08, 2011 | 35.64 | 35.83 | 34.20 | 34.53 | 281,272 | -0.76(-2.15%) |
Apr 07, 2011 | 35.42 | 35.68 | 35.20 | 35.29 | 582,431 | -0.13(-0.38%) |
Apr 06, 2011 | 35.21 | 36.07 | 34.81 | 35.42 | 689,306 | +0.54(+1.54%) |
Apr 05, 2011 | 34.51 | 35.20 | 34.20 | 34.89 | 386,183 | +0.32(+0.93%) |
Apr 04, 2011 | 35.73 | 35.78 | 34.37 | 34.57 | 505,481 | -1.23(-3.42%) |
Apr 01, 2011 | 35.78 | 35.93 | 35.35 | 35.79 | 404,357 | +0.23(+0.65%) |
Mar 31, 2011 | 35.29 | 35.69 | 35.22 | 35.56 | 357,131 | +0.30(+0.84%) |
Mar 30, 2011 | 35.26 | 35.26 | 35.26 | 35.26 | 336,112 | +1.02(+2.98%) |
Mar 29, 2011 | 33.30 | 34.39 | 33.13 | 34.24 | 281,038 | +1.03(+3.10%) |
Mar 28, 2011 | 33.89 | 33.98 | 33.15 | 33.21 | 147,122 | -0.48(-1.43%) |
Mar 25, 2011 | 33.25 | 34.23 | 33.13 | 33.70 | 273,172 | +0.71(+2.14%) |
Mar 24, 2011 | 33.05 | 33.05 | 32.61 | 32.99 | 178,011 | +0.23(+0.71%) |
Mar 23, 2011 | 32.70 | 32.97 | 32.20 | 32.76 | 191,873 | +0.04(+0.11%) |
Mar 22, 2011 | 33.10 | 33.13 | 32.57 | 32.72 | 180,116 | -0.29(-0.87%) |
Mar 21, 2011 | 32.99 | 33.01 | 32.71 | 33.01 | 233,575 | +1.29(+4.06%) |
Mar 18, 2011 | 31.86 | 32.19 | 31.53 | 31.72 | 459,252 | +0.33(+1.05%) |
Mar 17, 2011 | 31.35 | 31.71 | 31.21 | 31.39 | 357,382 | +0.69(+2.24%) |
Mar 16, 2011 | 30.86 | 31.43 | 30.50 | 30.70 | 291,672 | -0.21(-0.69%) |
Mar 15, 2011 | 30.55 | 31.18 | 30.47 | 30.92 | 206,356 | -0.30(-0.97%) |
Mar 14, 2011 | 31.39 | 31.76 | 30.98 | 31.22 | 170,770 | -0.53(-1.66%) |
Mar 11, 2011 | 31.56 | 31.94 | 31.19 | 31.75 | 196,414 | -0.04(-0.11%) |
Mar 10, 2011 | 32.16 | 32.44 | 31.75 | 31.78 | 626,153 | -0.90(-2.76%) |
Mar 09, 2011 | 32.16 | 33.01 | 32.13 | 32.69 | 356,599 | +0.38(+1.16%) |
Mar 08, 2011 | 31.82 | 32.40 | 31.41 | 32.31 | 232,952 | +0.55(+1.72%) |
Mar 07, 2011 | 32.25 | 32.28 | 31.44 | 31.77 | 266,508 | -0.31(-0.98%) |
Mar 04, 2011 | 32.08 | 32.30 | 31.62 | 32.08 | 287,831 | +0.04(+0.11%) |
Mar 03, 2011 | 31.18 | 32.20 | 31.18 | 32.04 | 239,461 | +1.11(+3.59%) |
Mar 02, 2011 | 30.76 | 31.08 | 30.50 | 30.93 | 169,667 | +0.14(+0.46%) |
Mar 01, 2011 | 31.92 | 31.96 | 30.67 | 30.79 | 228,487 | -0.97(-3.04%) |
Feb 28, 2011 | 31.52 | 31.99 | 31.52 | 31.76 | 279,596 | +0.36(+1.14%) |
Feb 25, 2011 | 31.09 | 31.59 | 31.03 | 31.40 | 351,621 | +0.49(+1.59%) |
Feb 24, 2011 | 30.85 | 31.05 | 30.35 | 30.91 | 494,641 | +0.03(+0.09%) |
Feb 23, 2011 | 32.27 | 32.34 | 30.45 | 30.88 | 402,900 | -1.31(-4.06%) |
Feb 22, 2011 | 32.45 | 32.97 | 32.16 | 32.19 | 505,402 | -0.70(-2.12%) |
Feb 18, 2011 | 32.90 | 33.10 | 32.79 | 32.88 | 315,262 | +0.05(+0.16%) |
Feb 17, 2011 | 32.79 | 32.98 | 32.69 | 32.83 | 406,775 | -0.09(-0.27%) |
Feb 16, 2011 | 32.77 | 32.92 | 32.49 | 32.92 | 549,993 | +0.40(+1.24%) |
Feb 15, 2011 | 32.71 | 32.91 | 32.34 | 32.52 | 972,946 | -1.31(-3.89%) |
Feb 14, 2011 | 33.69 | 33.86 | 33.55 | 33.83 | 245,201 | +0.27(+0.80%) |
Feb 11, 2011 | 32.35 | 33.57 | 32.20 | 33.56 | 584,409 | +1.18(+3.65%) |
Feb 10, 2011 | 32.61 | 34.18 | 32.09 | 32.38 | 1,203,295 | +1.59(+5.17%) |
Feb 09, 2011 | 31.24 | 31.35 | 30.62 | 30.79 | 309,394 | -0.45(-1.43%) |
Feb 08, 2011 | 30.42 | 31.24 | 30.12 | 31.24 | 416,529 | +0.90(+2.98%) |
Feb 07, 2011 | 30.05 | 30.52 | 30.04 | 30.33 | 186,686 | +0.39(+1.31%) |
Feb 04, 2011 | 29.72 | 30.00 | 29.43 | 29.94 | 160,085 | +0.28(+0.94%) |
Feb 03, 2011 | 29.45 | 29.74 | 29.24 | 29.66 | 160,388 | +0.28(+0.94%) |
Feb 02, 2011 | 29.76 | 29.76 | 29.04 | 29.39 | 415,534 | -0.85(-2.81%) |