Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.62 | 33.70 | 33.23 | 33.54 | 964,122 | -0.08(-0.25%) |
Apr 28, 2011 | 33.51 | 34.03 | 33.51 | 33.62 | 565,616 | +0.01(+0.03%) |
Apr 27, 2011 | 33.22 | 33.62 | 32.75 | 33.61 | 972,358 | +0.34(+1.02%) |
Apr 26, 2011 | 32.61 | 33.57 | 32.53 | 33.28 | 1,022,018 | +0.54(+1.65%) |
Apr 25, 2011 | 32.74 | 32.81 | 32.13 | 32.74 | 642,322 | +0.01(+0.03%) |
Apr 21, 2011 | 32.61 | 32.96 | 32.49 | 32.73 | 587,963 | +0.25(+0.78%) |
Apr 20, 2011 | 32.98 | 33.59 | 32.04 | 32.47 | 1,144,090 | -0.12(-0.37%) |
Apr 19, 2011 | 31.60 | 32.64 | 31.57 | 32.59 | 1,096,587 | +1.22(+3.89%) |
Apr 18, 2011 | 31.57 | 31.61 | 31.19 | 31.37 | 906,224 | -0.65(-2.02%) |
Apr 15, 2011 | 31.89 | 32.22 | 31.77 | 32.02 | 312,094 | +0.10(+0.31%) |
Apr 14, 2011 | 31.49 | 32.03 | 31.42 | 31.92 | 506,429 | +0.31(+0.97%) |
Apr 13, 2011 | 31.59 | 31.74 | 31.42 | 31.62 | 546,626 | +0.21(+0.67%) |
Apr 12, 2011 | 31.40 | 31.66 | 31.09 | 31.41 | 480,202 | -0.19(-0.61%) |
Apr 11, 2011 | 32.00 | 32.08 | 31.42 | 31.60 | 673,308 | -0.34(-1.07%) |
Apr 08, 2011 | 33.02 | 33.08 | 31.57 | 31.94 | 744,563 | -0.92(-2.79%) |
Apr 07, 2011 | 32.53 | 33.01 | 32.45 | 32.86 | 695,019 | +0.29(+0.89%) |
Apr 06, 2011 | 33.19 | 33.61 | 32.37 | 32.57 | 712,043 | -0.37(-1.13%) |
Apr 05, 2011 | 33.33 | 33.59 | 32.91 | 32.94 | 1,424,971 | -0.49(-1.46%) |
Apr 04, 2011 | 32.14 | 33.46 | 32.14 | 33.43 | 1,065,737 | +1.31(+4.07%) |
Apr 01, 2011 | 32.06 | 32.48 | 31.95 | 32.12 | 886,380 | +0.25(+0.78%) |
Mar 31, 2011 | 31.35 | 31.88 | 31.16 | 31.87 | 851,520 | +0.29(+0.91%) |
Mar 30, 2011 | 31.54 | 31.72 | 31.28 | 31.58 | 596,349 | +0.22(+0.69%) |
Mar 29, 2011 | 30.99 | 31.59 | 30.64 | 31.37 | 1,280,918 | +0.33(+1.06%) |
Mar 28, 2011 | 29.60 | 31.58 | 29.17 | 31.04 | 4,730,255 | +3.36(+12.16%) |
Mar 25, 2011 | 27.51 | 27.93 | 27.28 | 27.67 | 635,692 | +0.33(+1.20%) |
Mar 24, 2011 | 27.17 | 27.42 | 26.95 | 27.35 | 846,117 | +0.37(+1.36%) |
Mar 23, 2011 | 26.98 | 27.04 | 26.57 | 26.98 | 577,782 | -0.15(-0.54%) |
Mar 22, 2011 | 27.47 | 27.49 | 26.89 | 27.12 | 446,930 | -0.39(-1.40%) |
Mar 21, 2011 | 27.59 | 27.63 | 27.41 | 27.51 | 337,557 | +0.49(+1.83%) |
Mar 18, 2011 | 27.11 | 27.14 | 26.88 | 27.02 | 337,793 | +0.30(+1.11%) |
Mar 17, 2011 | 26.79 | 27.16 | 26.51 | 26.72 | 459,996 | +0.28(+1.05%) |
Mar 16, 2011 | 26.19 | 26.82 | 25.98 | 26.44 | 702,448 | +0.17(+0.64%) |
Mar 15, 2011 | 26.11 | 26.51 | 26.04 | 26.27 | 422,093 | -0.21(-0.78%) |
Mar 14, 2011 | 26.27 | 26.60 | 26.20 | 26.48 | 298,341 | -0.04(-0.16%) |
Mar 11, 2011 | 26.05 | 26.65 | 25.87 | 26.52 | 429,806 | +0.31(+1.20%) |
Mar 10, 2011 | 26.43 | 26.63 | 26.13 | 26.21 | 389,675 | -0.70(-2.60%) |
Mar 09, 2011 | 26.88 | 27.09 | 26.63 | 26.91 | 307,793 | +0.04(+0.14%) |
Mar 08, 2011 | 26.51 | 27.02 | 26.50 | 26.87 | 544,604 | +0.34(+1.29%) |
Mar 07, 2011 | 27.57 | 27.57 | 26.07 | 26.53 | 926,117 | -0.95(-3.47%) |
Mar 04, 2011 | 27.75 | 27.75 | 27.31 | 27.48 | 391,563 | -0.22(-0.78%) |
Mar 03, 2011 | 27.14 | 27.80 | 27.14 | 27.70 | 418,121 | +0.86(+3.22%) |
Mar 02, 2011 | 26.17 | 27.00 | 26.17 | 26.83 | 745,772 | +0.66(+2.51%) |
Mar 01, 2011 | 26.75 | 26.94 | 25.91 | 26.18 | 516,961 | -0.49(-1.85%) |
Feb 28, 2011 | 26.28 | 26.79 | 26.21 | 26.67 | 571,548 | +0.68(+2.60%) |
Feb 25, 2011 | 25.85 | 26.06 | 25.72 | 25.99 | 623,459 | +0.31(+1.19%) |
Feb 24, 2011 | 25.49 | 25.84 | 25.23 | 25.69 | 925,655 | +0.20(+0.77%) |
Feb 23, 2011 | 26.04 | 26.10 | 24.97 | 25.49 | 805,530 | -0.52(-2.01%) |
Feb 22, 2011 | 26.42 | 27.06 | 25.88 | 26.01 | 751,105 | -1.03(-3.82%) |
Feb 18, 2011 | 27.12 | 27.17 | 26.81 | 27.05 | 418,290 | -0.08(-0.31%) |
Feb 17, 2011 | 27.08 | 27.20 | 26.92 | 27.13 | 903,666 | +0.05(+0.17%) |
Feb 16, 2011 | 27.09 | 27.35 | 27.00 | 27.08 | 431,298 | +0.14(+0.52%) |
Feb 15, 2011 | 26.98 | 27.10 | 26.83 | 26.94 | 282,313 | -0.05(-0.17%) |
Feb 14, 2011 | 26.81 | 27.13 | 26.71 | 26.99 | 293,804 | +0.19(+0.72%) |
Feb 11, 2011 | 26.46 | 26.93 | 26.43 | 26.80 | 198,782 | +0.29(+1.08%) |
Feb 10, 2011 | 26.09 | 26.74 | 26.03 | 26.51 | 505,381 | +0.33(+1.27%) |
Feb 09, 2011 | 26.30 | 26.47 | 26.07 | 26.18 | 294,220 | -0.23(-0.89%) |
Feb 08, 2011 | 26.27 | 26.45 | 26.04 | 26.41 | 231,082 | +0.11(+0.43%) |
Feb 07, 2011 | 26.40 | 26.58 | 26.20 | 26.30 | 278,709 | -0.04(-0.16%) |
Feb 04, 2011 | 25.91 | 26.58 | 25.72 | 26.34 | 999,358 | +0.55(+2.15%) |
Feb 03, 2011 | 25.84 | 25.97 | 25.63 | 25.79 | 496,093 | -0.03(-0.13%) |
Feb 02, 2011 | 25.78 | 26.08 | 25.74 | 25.82 | 284,456 | -0.04(-0.16%) |