Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.91 | 36.00 | 35.27 | 35.42 | 353,091 | -0.89(-2.45%) |
Apr 28, 2011 | 35.49 | 36.50 | 35.41 | 36.31 | 259,082 | +0.94(+2.66%) |
Apr 27, 2011 | 37.99 | 37.99 | 34.21 | 35.37 | 989,573 | -3.05(-7.94%) |
Apr 26, 2011 | 37.43 | 39.00 | 37.06 | 38.42 | 763,414 | +1.93(+5.29%) |
Apr 25, 2011 | 35.90 | 36.88 | 35.60 | 36.49 | 252,594 | +0.12(+0.33%) |
Apr 21, 2011 | 36.42 | 36.47 | 36.01 | 36.37 | 209,659 | +0.12(+0.33%) |
Apr 20, 2011 | 36.04 | 36.67 | 35.53 | 36.25 | 271,693 | +0.62(+1.74%) |
Apr 19, 2011 | 35.66 | 35.79 | 35.31 | 35.63 | 327,856 | +0.17(+0.48%) |
Apr 18, 2011 | 35.90 | 35.95 | 34.62 | 35.46 | 267,834 | -0.44(-1.23%) |
Apr 15, 2011 | 34.81 | 35.93 | 34.65 | 35.90 | 253,480 | +1.10(+3.16%) |
Apr 14, 2011 | 35.55 | 35.90 | 34.60 | 34.80 | 334,121 | -0.86(-2.41%) |
Apr 13, 2011 | 33.38 | 36.00 | 33.05 | 35.66 | 793,616 | +4.19(+13.31%) |
Apr 12, 2011 | 31.37 | 31.94 | 31.36 | 31.47 | 201,219 | -0.39(-1.22%) |
Apr 11, 2011 | 32.55 | 32.75 | 31.45 | 31.86 | 285,012 | -0.59(-1.82%) |
Apr 08, 2011 | 33.63 | 33.63 | 32.08 | 32.45 | 272,102 | -1.18(-3.51%) |
Apr 07, 2011 | 34.20 | 34.22 | 33.53 | 33.63 | 169,596 | -0.38(-1.12%) |
Apr 06, 2011 | 33.46 | 34.08 | 33.20 | 34.01 | 222,351 | +0.93(+2.81%) |
Apr 05, 2011 | 33.13 | 33.45 | 32.85 | 33.08 | 120,383 | -0.33(-0.99%) |
Apr 04, 2011 | 33.74 | 33.74 | 33.00 | 33.41 | 168,945 | -0.07(-0.21%) |
Apr 01, 2011 | 33.12 | 33.68 | 32.82 | 33.48 | 307,593 | +0.59(+1.79%) |
Mar 31, 2011 | 32.79 | 33.00 | 32.47 | 32.89 | 268,002 | +0.08(+0.24%) |
Mar 30, 2011 | 31.82 | 32.83 | 31.36 | 32.81 | 362,093 | +1.14(+3.60%) |
Mar 29, 2011 | 32.06 | 32.06 | 31.42 | 31.67 | 353,106 | -0.34(-1.06%) |
Mar 28, 2011 | 31.49 | 32.46 | 31.16 | 32.01 | 327,576 | +1.02(+3.29%) |
Mar 25, 2011 | 29.71 | 31.41 | 29.71 | 30.99 | 500,761 | +1.44(+4.87%) |
Mar 24, 2011 | 29.93 | 29.93 | 29.23 | 29.55 | 274,673 | +0.27(+0.92%) |
Mar 23, 2011 | 29.86 | 29.92 | 29.10 | 29.28 | 165,391 | -0.53(-1.78%) |
Mar 22, 2011 | 30.12 | 30.12 | 29.65 | 29.81 | 136,056 | -0.22(-0.73%) |
Mar 21, 2011 | 29.99 | 30.14 | 29.52 | 30.03 | 196,536 | +0.92(+3.16%) |
Mar 18, 2011 | 29.47 | 30.15 | 28.68 | 29.11 | 1,214,792 | +0.03(+0.10%) |
Mar 17, 2011 | 29.35 | 29.47 | 28.88 | 29.08 | 236,079 | +0.28(+0.97%) |
Mar 16, 2011 | 28.13 | 29.28 | 28.12 | 28.80 | 280,027 | +0.56(+1.98%) |
Mar 15, 2011 | 29.16 | 29.89 | 28.05 | 28.24 | 367,898 | -1.88(-6.24%) |
Mar 14, 2011 | 28.65 | 30.49 | 28.65 | 30.12 | 499,298 | +1.10(+3.79%) |
Mar 11, 2011 | 28.46 | 29.22 | 28.40 | 29.02 | 112,325 | +0.25(+0.87%) |
Mar 10, 2011 | 29.64 | 29.65 | 28.64 | 28.77 | 265,657 | -1.26(-4.20%) |
Mar 09, 2011 | 29.98 | 30.17 | 29.56 | 30.03 | 293,527 | +0.12(+0.40%) |
Mar 08, 2011 | 29.28 | 30.05 | 29.02 | 29.91 | 253,804 | +0.71(+2.43%) |
Mar 07, 2011 | 29.26 | 29.48 | 28.76 | 29.20 | 214,353 | +0.04(+0.14%) |
Mar 04, 2011 | 29.25 | 29.30 | 28.53 | 29.16 | 146,798 | -0.02(-0.07%) |
Mar 03, 2011 | 28.04 | 29.41 | 27.99 | 29.18 | 182,138 | +1.38(+4.96%) |
Mar 02, 2011 | 27.69 | 28.00 | 27.52 | 27.80 | 106,526 | +0.13(+0.47%) |
Mar 01, 2011 | 28.74 | 28.97 | 27.51 | 27.67 | 152,039 | -1.05(-3.66%) |
Feb 28, 2011 | 29.00 | 29.17 | 28.14 | 28.72 | 133,548 | -0.16(-0.55%) |
Feb 25, 2011 | 28.06 | 28.98 | 27.94 | 28.88 | 185,319 | +0.99(+3.55%) |
Feb 24, 2011 | 27.50 | 27.98 | 27.15 | 27.89 | 182,492 | +0.43(+1.57%) |
Feb 23, 2011 | 27.25 | 27.82 | 26.90 | 27.46 | 181,301 | +0.27(+0.99%) |
Feb 22, 2011 | 28.45 | 28.62 | 27.02 | 27.19 | 419,649 | -1.94(-6.66%) |
Feb 18, 2011 | 29.76 | 29.76 | 28.82 | 29.13 | 148,499 | -0.47(-1.59%) |
Feb 17, 2011 | 29.15 | 29.74 | 29.02 | 29.60 | 82,814 | +0.45(+1.54%) |
Feb 16, 2011 | 28.78 | 29.54 | 28.64 | 29.15 | 152,683 | +0.29(+1.00%) |
Feb 15, 2011 | 28.40 | 28.99 | 28.29 | 28.86 | 139,257 | +0.00(+0.00%) |
Feb 14, 2011 | 29.08 | 29.80 | 28.77 | 28.86 | 313,082 | -1.04(-3.48%) |
Feb 11, 2011 | 29.99 | 30.07 | 29.23 | 29.90 | 236,561 | +0.00(+0.00%) |
Feb 10, 2011 | 28.32 | 29.91 | 27.51 | 29.90 | 485,361 | +1.87(+6.67%) |
Feb 09, 2011 | 27.80 | 28.18 | 27.41 | 28.03 | 229,772 | +0.24(+0.86%) |
Feb 08, 2011 | 27.28 | 27.95 | 27.03 | 27.79 | 317,213 | +0.40(+1.46%) |
Feb 07, 2011 | 27.37 | 27.67 | 27.19 | 27.39 | 121,399 | +0.01(+0.04%) |
Feb 04, 2011 | 27.54 | 27.54 | 27.04 | 27.38 | 65,395 | -0.14(-0.51%) |
Feb 03, 2011 | 27.37 | 27.58 | 27.00 | 27.52 | 94,682 | +0.20(+0.73%) |
Feb 02, 2011 | 27.23 | 27.50 | 27.13 | 27.32 | 60,956 | -0.04(-0.15%) |