Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.42 | 35.99 | 35.36 | 35.85 | 1,478,780 | +0.52(+1.46%) |
Apr 28, 2011 | 35.06 | 35.59 | 35.03 | 35.34 | 1,501,920 | +0.13(+0.38%) |
Apr 27, 2011 | 34.89 | 35.23 | 34.44 | 35.20 | 2,300,234 | +0.45(+1.30%) |
Apr 26, 2011 | 35.10 | 35.10 | 34.34 | 34.75 | 2,420,958 | +0.03(+0.08%) |
Apr 25, 2011 | 35.05 | 35.07 | 34.66 | 34.72 | 1,549,024 | -0.30(-0.87%) |
Apr 21, 2011 | 35.34 | 35.34 | 34.78 | 35.03 | 1,086,875 | +0.19(+0.55%) |
Apr 20, 2011 | 35.19 | 35.20 | 34.75 | 34.83 | 1,629,838 | +0.43(+1.25%) |
Apr 19, 2011 | 33.90 | 34.53 | 33.90 | 34.40 | 1,519,375 | +0.63(+1.86%) |
Apr 18, 2011 | 33.75 | 34.01 | 33.20 | 33.78 | 2,519,017 | -1.04(-3.00%) |
Apr 15, 2011 | 34.37 | 34.91 | 34.33 | 34.82 | 1,540,021 | -0.05(-0.14%) |
Apr 14, 2011 | 34.19 | 34.88 | 34.19 | 34.87 | 1,616,809 | +0.04(+0.12%) |
Apr 13, 2011 | 34.96 | 35.04 | 34.59 | 34.83 | 1,427,689 | -0.01(-0.04%) |
Apr 12, 2011 | 35.28 | 35.29 | 34.33 | 34.84 | 4,386,541 | -0.80(-2.26%) |
Apr 11, 2011 | 35.88 | 36.01 | 35.46 | 35.65 | 3,072,819 | -0.06(-0.18%) |
Apr 08, 2011 | 35.48 | 35.74 | 35.29 | 35.71 | 4,172,362 | +1.27(+3.69%) |
Apr 07, 2011 | 34.59 | 34.76 | 34.12 | 34.44 | 3,236,099 | -0.68(-1.95%) |
Apr 06, 2011 | 35.76 | 35.84 | 34.95 | 35.12 | 1,821,280 | -0.43(-1.21%) |
Apr 05, 2011 | 35.05 | 35.71 | 35.02 | 35.55 | 2,037,089 | -0.04(-0.12%) |
Apr 04, 2011 | 35.55 | 35.70 | 35.35 | 35.60 | 2,192,434 | +0.30(+0.84%) |
Apr 01, 2011 | 34.89 | 35.49 | 34.88 | 35.30 | 3,361,218 | +0.39(+1.11%) |
Mar 31, 2011 | 34.67 | 34.98 | 34.67 | 34.91 | 2,571,197 | +0.52(+1.50%) |
Mar 30, 2011 | 34.57 | 34.58 | 34.09 | 34.40 | 1,825,729 | +0.59(+1.75%) |
Mar 29, 2011 | 33.33 | 33.92 | 33.20 | 33.80 | 1,318,281 | +0.61(+1.83%) |
Mar 28, 2011 | 32.85 | 33.62 | 32.78 | 33.20 | 2,922,072 | +0.42(+1.27%) |
Mar 25, 2011 | 33.00 | 33.32 | 32.76 | 32.78 | 1,351,279 | -0.46(-1.38%) |
Mar 24, 2011 | 32.99 | 33.26 | 32.80 | 33.24 | 1,679,395 | +0.40(+1.20%) |
Mar 23, 2011 | 32.53 | 32.86 | 32.47 | 32.84 | 4,210,056 | +0.30(+0.91%) |
Mar 22, 2011 | 32.51 | 32.65 | 32.42 | 32.55 | 1,522,066 | -0.08(-0.26%) |
Mar 21, 2011 | 32.53 | 32.63 | 32.46 | 32.63 | 1,049,313 | +0.61(+1.92%) |
Mar 18, 2011 | 32.27 | 32.28 | 31.76 | 32.02 | 1,589,565 | +0.35(+1.09%) |
Mar 17, 2011 | 31.58 | 31.79 | 31.35 | 31.67 | 1,944,685 | +1.06(+3.46%) |
Mar 16, 2011 | 31.28 | 31.55 | 30.30 | 30.61 | 2,200,851 | -0.87(-2.76%) |
Mar 15, 2011 | 31.33 | 31.63 | 31.29 | 31.48 | 1,936,586 | -0.45(-1.41%) |
Mar 14, 2011 | 31.58 | 31.96 | 31.36 | 31.93 | 1,110,203 | +0.32(+1.00%) |
Mar 11, 2011 | 31.20 | 31.76 | 31.20 | 31.62 | 1,494,909 | +0.16(+0.52%) |
Mar 10, 2011 | 31.60 | 31.84 | 31.40 | 31.45 | 2,088,805 | -1.45(-4.42%) |
Mar 09, 2011 | 33.20 | 33.22 | 32.66 | 32.91 | 2,014,652 | -0.35(-1.04%) |
Mar 08, 2011 | 32.67 | 33.56 | 32.67 | 33.25 | 2,424,787 | +0.34(+1.03%) |
Mar 07, 2011 | 33.03 | 33.04 | 32.40 | 32.91 | 2,481,068 | +0.45(+1.39%) |
Mar 04, 2011 | 32.99 | 33.16 | 32.35 | 32.46 | 1,923,327 | -0.79(-2.38%) |
Mar 03, 2011 | 33.05 | 33.34 | 32.87 | 33.25 | 2,433,282 | +0.52(+1.60%) |
Mar 02, 2011 | 31.83 | 32.88 | 31.79 | 32.73 | 3,418,198 | +1.09(+3.44%) |
Mar 01, 2011 | 32.46 | 32.47 | 31.62 | 31.64 | 2,150,894 | -0.39(-1.21%) |
Feb 28, 2011 | 32.31 | 32.41 | 31.75 | 32.03 | 2,453,295 | +0.18(+0.58%) |
Feb 25, 2011 | 31.46 | 32.04 | 31.46 | 31.85 | 2,065,371 | +0.57(+1.83%) |
Feb 24, 2011 | 32.22 | 32.31 | 31.08 | 31.28 | 6,598,367 | -1.50(-4.59%) |
Feb 23, 2011 | 32.79 | 33.27 | 32.58 | 32.78 | 3,331,894 | -0.29(-0.88%) |
Feb 22, 2011 | 33.35 | 33.85 | 32.94 | 33.07 | 2,185,770 | -0.96(-2.82%) |
Feb 18, 2011 | 33.88 | 34.10 | 33.83 | 34.03 | 1,813,246 | -0.08(-0.25%) |
Feb 17, 2011 | 33.82 | 34.11 | 33.62 | 34.11 | 2,732,648 | +0.43(+1.28%) |
Feb 16, 2011 | 33.12 | 33.68 | 33.06 | 33.68 | 2,268,162 | +0.76(+2.32%) |
Feb 15, 2011 | 32.87 | 33.01 | 32.76 | 32.92 | 2,996,671 | +0.03(+0.09%) |
Feb 14, 2011 | 32.63 | 32.96 | 32.60 | 32.89 | 3,123,718 | +0.08(+0.24%) |
Feb 11, 2011 | 32.03 | 32.82 | 31.98 | 32.82 | 2,680,975 | +0.90(+2.81%) |
Feb 10, 2011 | 32.02 | 32.12 | 31.82 | 31.92 | 3,482,001 | -0.58(-1.78%) |
Feb 09, 2011 | 32.76 | 32.80 | 32.32 | 32.50 | 2,961,172 | +0.03(+0.09%) |
Feb 08, 2011 | 32.60 | 32.60 | 32.34 | 32.47 | 3,202,160 | -0.20(-0.63%) |
Feb 07, 2011 | 32.72 | 32.89 | 32.61 | 32.67 | 2,664,252 | -0.31(-0.94%) |
Feb 04, 2011 | 32.70 | 32.99 | 32.56 | 32.99 | 2,111,736 | +0.00(+0.00%) |
Feb 03, 2011 | 32.96 | 33.05 | 32.63 | 32.99 | 1,940,224 | -0.35(-1.06%) |
Feb 02, 2011 | 33.21 | 33.68 | 33.15 | 33.34 | 2,625,292 | -0.47(-1.38%) |