Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.49 | 34.85 | 33.41 | 34.70 | 3,259,931 | +1.17(+3.49%) |
Apr 28, 2011 | 33.10 | 33.60 | 33.10 | 33.53 | 1,792,801 | +0.30(+0.90%) |
Apr 27, 2011 | 33.01 | 33.35 | 32.96 | 33.23 | 1,486,328 | +0.23(+0.70%) |
Apr 26, 2011 | 33.23 | 33.47 | 32.92 | 33.00 | 2,078,093 | -0.24(-0.72%) |
Apr 25, 2011 | 33.34 | 33.49 | 32.99 | 33.24 | 1,334,343 | -0.29(-0.86%) |
Apr 21, 2011 | 33.59 | 33.68 | 33.34 | 33.53 | 1,046,206 | +0.05(+0.15%) |
Apr 20, 2011 | 32.73 | 33.82 | 32.73 | 33.48 | 2,823,330 | +1.16(+3.59%) |
Apr 19, 2011 | 32.84 | 33.02 | 32.25 | 32.32 | 1,434,034 | -0.50(-1.52%) |
Apr 18, 2011 | 32.78 | 32.93 | 32.41 | 32.82 | 1,969,549 | -0.38(-1.14%) |
Apr 15, 2011 | 32.35 | 33.45 | 32.28 | 33.20 | 3,206,396 | +0.94(+2.91%) |
Apr 14, 2011 | 31.97 | 32.29 | 31.66 | 32.26 | 2,136,093 | -0.04(-0.12%) |
Apr 13, 2011 | 31.89 | 32.42 | 31.81 | 32.30 | 1,897,217 | +0.43(+1.35%) |
Apr 12, 2011 | 31.60 | 31.92 | 30.95 | 31.87 | 3,082,127 | +0.04(+0.13%) |
Apr 11, 2011 | 32.27 | 32.54 | 31.73 | 31.83 | 1,519,561 | -0.49(-1.52%) |
Apr 08, 2011 | 32.78 | 32.87 | 32.11 | 32.32 | 1,559,637 | +0.02(+0.06%) |
Apr 07, 2011 | 32.33 | 32.84 | 32.16 | 32.30 | 1,820,038 | -0.20(-0.62%) |
Apr 06, 2011 | 32.94 | 33.21 | 32.24 | 32.50 | 1,754,260 | -0.12(-0.37%) |
Apr 05, 2011 | 31.92 | 33.27 | 31.83 | 32.62 | 3,252,251 | +0.60(+1.87%) |
Apr 04, 2011 | 32.58 | 32.58 | 31.68 | 32.02 | 2,878,334 | -0.51(-1.57%) |
Apr 01, 2011 | 32.38 | 33.08 | 32.14 | 32.53 | 4,241,704 | +0.43(+1.34%) |
Mar 31, 2011 | 33.47 | 33.65 | 31.85 | 32.10 | 9,313,646 | -2.49(-7.20%) |
Mar 30, 2011 | 34.59 | 34.59 | 34.59 | 34.59 | 2,799,646 | +0.64(+1.89%) |
Mar 29, 2011 | 32.94 | 33.97 | 32.65 | 33.95 | 2,047,203 | +0.95(+2.88%) |
Mar 28, 2011 | 33.16 | 33.48 | 32.88 | 33.00 | 1,597,180 | -0.01(-0.03%) |
Mar 25, 2011 | 33.21 | 33.44 | 32.96 | 33.01 | 2,121,946 | +0.54(+1.66%) |
Mar 24, 2011 | 32.51 | 32.71 | 32.27 | 32.47 | 2,970,795 | +0.19(+0.59%) |
Mar 23, 2011 | 32.44 | 32.52 | 31.47 | 32.28 | 3,205,811 | -0.35(-1.07%) |
Mar 22, 2011 | 33.75 | 33.75 | 32.61 | 32.63 | 2,349,748 | -1.19(-3.52%) |
Mar 21, 2011 | 33.69 | 33.95 | 33.61 | 33.82 | 1,308,541 | +0.70(+2.11%) |
Mar 18, 2011 | 33.31 | 33.46 | 32.65 | 33.12 | 2,745,288 | +0.28(+0.85%) |
Mar 17, 2011 | 33.30 | 33.58 | 32.79 | 32.84 | 1,580,143 | +0.11(+0.34%) |
Mar 16, 2011 | 32.94 | 33.10 | 32.38 | 32.73 | 1,648,628 | -0.33(-1.00%) |
Mar 15, 2011 | 32.77 | 33.23 | 32.57 | 33.06 | 3,080,157 | +0.21(+0.64%) |
Mar 14, 2011 | 33.09 | 33.21 | 32.50 | 32.85 | 2,104,347 | -0.60(-1.79%) |
Mar 11, 2011 | 33.32 | 33.64 | 32.72 | 33.45 | 2,128,740 | +0.05(+0.15%) |
Mar 10, 2011 | 34.55 | 34.56 | 32.89 | 33.40 | 3,493,657 | -1.80(-5.11%) |
Mar 09, 2011 | 34.86 | 35.42 | 34.59 | 35.20 | 949,414 | +0.23(+0.66%) |
Mar 08, 2011 | 34.53 | 35.10 | 34.13 | 34.97 | 2,094,487 | +0.57(+1.66%) |
Mar 07, 2011 | 35.33 | 35.42 | 34.19 | 34.40 | 1,698,997 | -0.75(-2.13%) |
Mar 04, 2011 | 35.25 | 35.39 | 34.73 | 35.15 | 1,108,325 | -0.23(-0.65%) |
Mar 03, 2011 | 35.21 | 35.43 | 35.06 | 35.38 | 1,018,369 | +0.52(+1.49%) |
Mar 02, 2011 | 34.63 | 35.03 | 34.54 | 34.86 | 1,262,491 | +0.23(+0.66%) |
Mar 01, 2011 | 35.59 | 35.98 | 34.48 | 34.63 | 1,254,096 | -0.74(-2.09%) |
Feb 28, 2011 | 35.51 | 35.52 | 35.14 | 35.37 | 1,333,465 | +0.12(+0.34%) |
Feb 25, 2011 | 34.89 | 36.01 | 34.62 | 35.25 | 1,985,372 | +1.24(+3.65%) |
Feb 24, 2011 | 34.54 | 34.89 | 33.48 | 34.01 | 2,727,858 | -0.58(-1.68%) |
Feb 23, 2011 | 35.70 | 35.75 | 34.16 | 34.59 | 1,844,494 | -1.10(-3.08%) |
Feb 22, 2011 | 36.45 | 36.56 | 35.61 | 35.69 | 1,749,756 | -1.14(-3.10%) |
Feb 18, 2011 | 36.50 | 37.02 | 36.31 | 36.83 | 1,414,727 | +0.41(+1.13%) |
Feb 17, 2011 | 36.43 | 36.71 | 36.15 | 36.42 | 1,145,650 | -0.18(-0.49%) |
Feb 16, 2011 | 35.73 | 36.86 | 35.73 | 36.60 | 2,144,410 | +0.94(+2.64%) |
Feb 15, 2011 | 35.25 | 35.76 | 35.17 | 35.66 | 2,210,008 | +0.24(+0.68%) |
Feb 14, 2011 | 35.37 | 35.60 | 35.04 | 35.42 | 1,327,912 | -0.03(-0.08%) |
Feb 11, 2011 | 34.60 | 35.47 | 34.27 | 35.45 | 1,939,676 | +0.62(+1.78%) |
Feb 10, 2011 | 34.43 | 34.83 | 34.21 | 34.83 | 1,310,419 | +0.18(+0.52%) |
Feb 09, 2011 | 34.39 | 34.73 | 34.26 | 34.65 | 1,467,333 | +0.26(+0.76%) |
Feb 08, 2011 | 34.00 | 34.41 | 33.89 | 34.39 | 1,271,269 | +0.16(+0.47%) |
Feb 07, 2011 | 34.18 | 34.45 | 34.15 | 34.23 | 1,375,813 | +0.21(+0.62%) |
Feb 04, 2011 | 33.40 | 34.05 | 33.30 | 34.02 | 2,141,326 | +0.70(+2.10%) |
Feb 03, 2011 | 32.57 | 33.45 | 32.57 | 33.32 | 1,817,579 | +0.70(+2.15%) |
Feb 02, 2011 | 33.11 | 33.30 | 32.57 | 32.62 | 1,130,937 | -0.62(-1.87%) |