Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.51 | 35.77 | 35.28 | 35.50 | 2,148,873 | +0.01(+0.03%) |
Apr 28, 2011 | 35.16 | 35.54 | 35.11 | 35.49 | 2,585,421 | +0.28(+0.80%) |
Apr 27, 2011 | 35.28 | 35.45 | 34.89 | 35.21 | 3,109,281 | +0.01(+0.01%) |
Apr 26, 2011 | 34.85 | 35.40 | 34.72 | 35.20 | 2,849,722 | +0.61(+1.76%) |
Apr 25, 2011 | 35.14 | 35.14 | 34.48 | 34.59 | 2,808,082 | -0.78(-2.21%) |
Apr 21, 2011 | 35.48 | 36.13 | 35.11 | 35.37 | 4,008,072 | +0.32(+0.91%) |
Apr 20, 2011 | 35.11 | 35.23 | 34.74 | 35.06 | 3,038,739 | +0.44(+1.28%) |
Apr 19, 2011 | 33.56 | 34.64 | 33.56 | 34.61 | 3,083,618 | +1.14(+3.40%) |
Apr 18, 2011 | 33.52 | 33.55 | 33.03 | 33.47 | 2,671,636 | -0.61(-1.78%) |
Apr 15, 2011 | 33.67 | 34.25 | 33.55 | 34.08 | 2,390,899 | +0.51(+1.51%) |
Apr 14, 2011 | 33.47 | 33.72 | 33.07 | 33.57 | 2,233,471 | -0.05(-0.15%) |
Apr 13, 2011 | 33.86 | 34.02 | 33.35 | 33.63 | 1,859,316 | -0.01(-0.03%) |
Apr 12, 2011 | 33.66 | 33.82 | 33.31 | 33.64 | 1,887,826 | -0.28(-0.82%) |
Apr 11, 2011 | 33.99 | 34.13 | 33.71 | 33.91 | 1,849,293 | -0.05(-0.14%) |
Apr 08, 2011 | 34.39 | 34.56 | 33.74 | 33.96 | 1,645,123 | -0.45(-1.30%) |
Apr 07, 2011 | 34.51 | 34.63 | 34.13 | 34.41 | 1,712,943 | -0.23(-0.68%) |
Apr 06, 2011 | 34.88 | 34.93 | 34.50 | 34.64 | 1,911,233 | -0.09(-0.27%) |
Apr 05, 2011 | 34.77 | 34.83 | 34.55 | 34.74 | 2,968,913 | -0.01(-0.03%) |
Apr 04, 2011 | 34.96 | 34.98 | 34.24 | 34.75 | 2,282,963 | -0.33(-0.95%) |
Apr 01, 2011 | 34.72 | 35.17 | 34.46 | 35.08 | 2,871,906 | +0.78(+2.28%) |
Mar 31, 2011 | 33.91 | 34.37 | 33.84 | 34.30 | 1,742,093 | +0.37(+1.08%) |
Mar 30, 2011 | 34.05 | 34.08 | 33.76 | 33.93 | 1,984,115 | +0.06(+0.17%) |
Mar 29, 2011 | 33.69 | 33.88 | 33.39 | 33.88 | 1,957,365 | +0.15(+0.45%) |
Mar 28, 2011 | 34.23 | 34.29 | 33.71 | 33.73 | 1,865,154 | -0.45(-1.33%) |
Mar 25, 2011 | 34.16 | 34.34 | 33.95 | 34.18 | 1,633,439 | +0.14(+0.41%) |
Mar 24, 2011 | 33.95 | 34.22 | 33.68 | 34.04 | 3,371,237 | +0.47(+1.41%) |
Mar 23, 2011 | 33.53 | 33.74 | 33.11 | 33.56 | 2,678,647 | -0.01(-0.02%) |
Mar 22, 2011 | 34.00 | 34.03 | 33.46 | 33.57 | 3,035,195 | -0.47(-1.38%) |
Mar 21, 2011 | 33.90 | 34.14 | 33.86 | 34.04 | 4,942,402 | +0.99(+3.00%) |
Mar 18, 2011 | 33.59 | 33.65 | 32.88 | 33.05 | 3,103,918 | -0.01(-0.02%) |
Mar 17, 2011 | 33.12 | 33.42 | 32.86 | 33.05 | 2,294,979 | +0.62(+1.90%) |
Mar 16, 2011 | 32.50 | 32.94 | 32.13 | 32.44 | 4,430,731 | -0.17(-0.53%) |
Mar 15, 2011 | 32.22 | 32.78 | 32.18 | 32.61 | 2,748,527 | -0.32(-0.98%) |
Mar 14, 2011 | 32.92 | 33.31 | 32.62 | 32.93 | 2,208,412 | -0.30(-0.91%) |
Mar 11, 2011 | 32.91 | 33.41 | 32.61 | 33.23 | 1,956,259 | +0.29(+0.87%) |
Mar 10, 2011 | 33.31 | 33.34 | 32.65 | 32.95 | 1,791,716 | -0.81(-2.40%) |
Mar 09, 2011 | 33.76 | 33.83 | 33.34 | 33.76 | 1,710,451 | -0.11(-0.34%) |
Mar 08, 2011 | 33.54 | 34.16 | 33.31 | 33.87 | 1,798,611 | +0.57(+1.72%) |
Mar 07, 2011 | 34.22 | 34.51 | 33.15 | 33.30 | 4,543,943 | -0.94(-2.76%) |
Mar 04, 2011 | 34.66 | 34.76 | 33.99 | 34.24 | 4,898,868 | -0.52(-1.50%) |
Mar 03, 2011 | 33.95 | 34.83 | 33.95 | 34.76 | 3,612,145 | +1.04(+3.08%) |
Mar 02, 2011 | 33.20 | 34.19 | 33.13 | 33.73 | 2,707,249 | +0.52(+1.57%) |
Mar 01, 2011 | 33.57 | 33.88 | 33.09 | 33.20 | 2,386,545 | -0.32(-0.95%) |
Feb 28, 2011 | 33.54 | 33.86 | 33.32 | 33.52 | 1,999,243 | +0.10(+0.30%) |
Feb 25, 2011 | 33.39 | 33.51 | 33.28 | 33.42 | 2,127,703 | +0.29(+0.88%) |
Feb 24, 2011 | 33.18 | 33.72 | 32.82 | 33.13 | 2,603,174 | +0.14(+0.44%) |
Feb 23, 2011 | 34.03 | 34.10 | 32.68 | 32.99 | 3,092,431 | -1.03(-3.04%) |
Feb 22, 2011 | 34.71 | 34.72 | 33.91 | 34.02 | 1,560,162 | -1.17(-3.34%) |
Feb 18, 2011 | 35.26 | 35.36 | 34.86 | 35.19 | 2,296,183 | +0.21(+0.61%) |
Feb 17, 2011 | 34.66 | 35.12 | 34.42 | 34.98 | 2,195,081 | +0.18(+0.51%) |
Feb 16, 2011 | 34.69 | 34.98 | 34.36 | 34.80 | 2,198,122 | +0.28(+0.80%) |
Feb 15, 2011 | 34.95 | 35.15 | 34.44 | 34.53 | 2,360,734 | -0.64(-1.83%) |
Feb 14, 2011 | 34.63 | 35.23 | 34.53 | 35.17 | 2,735,498 | +0.56(+1.61%) |
Feb 11, 2011 | 34.42 | 34.81 | 34.24 | 34.62 | 2,575,838 | +0.03(+0.08%) |
Feb 10, 2011 | 34.21 | 34.79 | 34.13 | 34.59 | 2,811,000 | +0.26(+0.76%) |
Feb 09, 2011 | 34.14 | 34.39 | 33.96 | 34.33 | 3,026,784 | +0.01(+0.02%) |
Feb 08, 2011 | 34.25 | 34.62 | 33.99 | 34.33 | 2,484,549 | +0.12(+0.35%) |
Feb 07, 2011 | 34.06 | 34.31 | 33.99 | 34.21 | 4,181,065 | +0.29(+0.86%) |
Feb 04, 2011 | 33.68 | 34.00 | 33.60 | 33.92 | 2,186,262 | +0.30(+0.90%) |
Feb 03, 2011 | 33.80 | 33.96 | 33.56 | 33.62 | 3,884,477 | -0.24(-0.71%) |
Feb 02, 2011 | 33.94 | 34.08 | 33.57 | 33.85 | 3,144,414 | -0.29(-0.85%) |