Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.31 | 32.44 | 31.57 | 32.35 | 310,233 | +0.02(+0.06%) |
Apr 28, 2011 | 32.30 | 32.80 | 32.22 | 32.33 | 200,712 | -0.01(-0.04%) |
Apr 27, 2011 | 32.75 | 32.93 | 32.09 | 32.34 | 204,879 | -0.37(-1.13%) |
Apr 26, 2011 | 33.08 | 33.24 | 32.63 | 32.71 | 170,433 | -0.33(-1.00%) |
Apr 25, 2011 | 33.10 | 33.26 | 32.96 | 33.04 | 114,802 | -0.43(-1.28%) |
Apr 21, 2011 | 34.21 | 34.21 | 33.30 | 33.47 | 193,354 | -0.47(-1.39%) |
Apr 20, 2011 | 33.34 | 33.98 | 33.29 | 33.94 | 164,142 | +1.18(+3.60%) |
Apr 19, 2011 | 33.12 | 33.48 | 32.66 | 32.77 | 130,671 | -0.25(-0.75%) |
Apr 18, 2011 | 32.22 | 33.19 | 32.01 | 33.01 | 174,885 | +0.45(+1.37%) |
Apr 15, 2011 | 32.76 | 33.25 | 32.40 | 32.57 | 252,529 | -0.31(-0.95%) |
Apr 14, 2011 | 32.34 | 32.95 | 32.34 | 32.88 | 269,965 | +0.10(+0.32%) |
Apr 13, 2011 | 32.84 | 32.88 | 32.52 | 32.77 | 250,741 | +0.17(+0.52%) |
Apr 12, 2011 | 32.44 | 32.88 | 32.20 | 32.60 | 277,077 | -0.07(-0.22%) |
Apr 11, 2011 | 33.53 | 33.68 | 32.56 | 32.68 | 446,406 | -0.84(-2.51%) |
Apr 08, 2011 | 34.59 | 34.78 | 33.38 | 33.52 | 266,252 | -0.77(-2.25%) |
Apr 07, 2011 | 35.06 | 35.30 | 34.24 | 34.29 | 201,569 | -0.94(-2.67%) |
Apr 06, 2011 | 35.60 | 35.85 | 34.89 | 35.23 | 206,401 | -0.14(-0.38%) |
Apr 05, 2011 | 35.01 | 35.61 | 34.90 | 35.36 | 151,283 | +0.28(+0.79%) |
Apr 04, 2011 | 35.60 | 35.74 | 34.85 | 35.08 | 144,082 | -0.30(-0.86%) |
Apr 01, 2011 | 35.79 | 36.09 | 35.04 | 35.39 | 164,619 | -0.21(-0.58%) |
Mar 31, 2011 | 35.23 | 35.61 | 35.03 | 35.60 | 210,602 | +0.37(+1.05%) |
Mar 30, 2011 | 34.82 | 35.23 | 34.75 | 35.23 | 244,452 | +0.51(+1.47%) |
Mar 29, 2011 | 34.15 | 34.72 | 34.13 | 34.71 | 214,315 | +0.49(+1.42%) |
Mar 28, 2011 | 34.54 | 34.66 | 34.09 | 34.23 | 166,728 | -0.15(-0.43%) |
Mar 25, 2011 | 34.30 | 35.23 | 34.13 | 34.38 | 118,050 | +0.05(+0.15%) |
Mar 24, 2011 | 34.22 | 34.41 | 33.90 | 34.33 | 149,733 | +0.30(+0.88%) |
Mar 23, 2011 | 33.54 | 34.16 | 33.04 | 34.03 | 159,291 | +0.39(+1.15%) |
Mar 22, 2011 | 34.44 | 34.51 | 33.57 | 33.64 | 148,860 | -0.79(-2.29%) |
Mar 21, 2011 | 34.78 | 34.80 | 34.18 | 34.43 | 162,950 | +0.41(+1.22%) |
Mar 18, 2011 | 33.95 | 34.04 | 33.36 | 34.02 | 368,614 | +0.34(+1.02%) |
Mar 17, 2011 | 34.04 | 34.08 | 33.49 | 33.67 | 232,526 | +0.13(+0.39%) |
Mar 16, 2011 | 34.49 | 34.81 | 33.27 | 33.54 | 316,671 | -1.11(-3.19%) |
Mar 15, 2011 | 34.40 | 34.88 | 34.35 | 34.65 | 301,316 | +0.15(+0.43%) |
Mar 14, 2011 | 34.30 | 34.88 | 34.00 | 34.50 | 364,801 | -0.82(-2.31%) |
Mar 11, 2011 | 34.99 | 35.59 | 34.96 | 35.32 | 278,808 | +0.03(+0.09%) |
Mar 10, 2011 | 34.92 | 35.76 | 34.77 | 35.28 | 254,995 | -0.09(-0.26%) |
Mar 09, 2011 | 34.25 | 35.78 | 34.25 | 35.38 | 406,939 | +0.34(+0.96%) |
Mar 08, 2011 | 35.37 | 35.58 | 34.65 | 35.04 | 592,292 | -0.17(-0.50%) |
Mar 07, 2011 | 36.45 | 36.77 | 34.70 | 35.21 | 932,274 | -1.87(-5.05%) |
Mar 04, 2011 | 36.54 | 37.12 | 36.29 | 37.08 | 399,072 | +0.86(+2.38%) |
Mar 03, 2011 | 35.19 | 38.61 | 34.90 | 36.22 | 722,305 | +0.35(+0.97%) |
Mar 02, 2011 | 36.49 | 36.49 | 35.50 | 35.87 | 619,884 | -0.65(-1.79%) |
Mar 01, 2011 | 37.22 | 37.49 | 36.42 | 36.53 | 390,411 | -0.51(-1.38%) |
Feb 28, 2011 | 37.81 | 38.00 | 36.74 | 37.04 | 252,410 | -0.41(-1.09%) |
Feb 25, 2011 | 37.00 | 37.62 | 37.00 | 37.45 | 349,413 | +0.70(+1.90%) |
Feb 24, 2011 | 35.58 | 37.01 | 34.82 | 36.75 | 638,222 | +1.15(+3.22%) |
Feb 23, 2011 | 36.91 | 36.91 | 35.21 | 35.60 | 343,808 | -1.49(-4.01%) |
Feb 22, 2011 | 37.54 | 38.31 | 36.78 | 37.09 | 538,540 | -0.98(-2.58%) |
Feb 18, 2011 | 37.60 | 38.08 | 36.69 | 38.07 | 386,479 | +0.68(+1.82%) |
Feb 17, 2011 | 37.38 | 37.85 | 37.15 | 37.39 | 152,199 | -0.13(-0.35%) |
Feb 16, 2011 | 37.63 | 38.35 | 37.38 | 37.52 | 193,939 | +0.08(+0.21%) |
Feb 15, 2011 | 38.31 | 38.92 | 37.40 | 37.45 | 386,278 | -1.11(-2.89%) |
Feb 14, 2011 | 37.80 | 38.60 | 37.30 | 38.56 | 232,149 | +0.89(+2.37%) |
Feb 11, 2011 | 36.72 | 38.17 | 36.72 | 37.67 | 490,761 | +1.22(+3.34%) |
Feb 10, 2011 | 35.56 | 36.51 | 35.21 | 36.45 | 272,619 | +1.26(+3.59%) |
Feb 09, 2011 | 35.39 | 35.54 | 34.92 | 35.19 | 113,727 | -0.36(-1.00%) |
Feb 08, 2011 | 35.30 | 35.73 | 34.91 | 35.54 | 114,344 | +0.06(+0.16%) |
Feb 07, 2011 | 35.59 | 35.93 | 34.64 | 35.48 | 222,787 | +0.07(+0.20%) |
Feb 04, 2011 | 34.68 | 38.14 | 34.68 | 35.41 | 465,483 | +0.77(+2.22%) |
Feb 03, 2011 | 34.31 | 34.92 | 34.14 | 34.64 | 101,969 | +0.27(+0.77%) |
Feb 02, 2011 | 33.86 | 34.63 | 33.80 | 34.38 | 151,889 | +0.39(+1.16%) |