Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.97 | 36.27 | 35.93 | 36.24 | 809,155 | +0.39(+1.08%) |
Apr 28, 2011 | 35.85 | 36.34 | 35.70 | 35.85 | 1,752,597 | +0.02(+0.05%) |
Apr 27, 2011 | 36.57 | 36.57 | 35.75 | 35.83 | 1,779,591 | -0.66(-1.81%) |
Apr 26, 2011 | 35.85 | 36.55 | 35.78 | 36.49 | 2,314,052 | +0.66(+1.84%) |
Apr 25, 2011 | 36.19 | 36.25 | 35.69 | 35.83 | 2,144,449 | -0.82(-2.25%) |
Apr 21, 2011 | 36.74 | 37.10 | 36.45 | 36.66 | 3,082,059 | +0.08(+0.21%) |
Apr 20, 2011 | 38.07 | 38.76 | 35.87 | 36.58 | 5,506,932 | -1.44(-3.80%) |
Apr 19, 2011 | 37.61 | 38.28 | 37.44 | 38.02 | 1,574,837 | +0.10(+0.26%) |
Apr 18, 2011 | 37.69 | 38.03 | 37.17 | 37.93 | 1,294,572 | -0.32(-0.84%) |
Apr 15, 2011 | 37.70 | 38.37 | 37.39 | 38.25 | 1,618,509 | +0.61(+1.62%) |
Apr 14, 2011 | 37.21 | 37.71 | 36.88 | 37.64 | 836,143 | +0.36(+0.96%) |
Apr 13, 2011 | 37.14 | 37.50 | 36.96 | 37.28 | 1,137,497 | +0.43(+1.16%) |
Apr 12, 2011 | 36.55 | 37.26 | 36.53 | 36.85 | 1,024,072 | -0.01(-0.03%) |
Apr 11, 2011 | 37.14 | 37.21 | 36.50 | 36.86 | 1,814,818 | -0.25(-0.68%) |
Apr 08, 2011 | 37.56 | 37.69 | 37.00 | 37.11 | 1,338,335 | -0.28(-0.75%) |
Apr 07, 2011 | 37.10 | 37.43 | 37.03 | 37.39 | 1,543,842 | +0.18(+0.49%) |
Apr 06, 2011 | 37.45 | 37.62 | 37.13 | 37.21 | 885,960 | -0.16(-0.44%) |
Apr 05, 2011 | 37.41 | 37.50 | 37.28 | 37.37 | 1,598,177 | -0.02(-0.05%) |
Apr 04, 2011 | 37.51 | 37.64 | 37.25 | 37.39 | 1,153,892 | -0.03(-0.08%) |
Apr 01, 2011 | 37.47 | 37.87 | 37.30 | 37.42 | 722,541 | +0.04(+0.10%) |
Mar 31, 2011 | 37.58 | 37.72 | 37.21 | 37.38 | 1,049,395 | -0.16(-0.44%) |
Mar 30, 2011 | 37.07 | 37.58 | 36.96 | 37.55 | 1,177,764 | +0.69(+1.87%) |
Mar 29, 2011 | 37.36 | 37.40 | 36.79 | 36.86 | 1,356,991 | -0.58(-1.55%) |
Mar 28, 2011 | 38.23 | 38.44 | 37.44 | 37.44 | 871,603 | -0.71(-1.85%) |
Mar 25, 2011 | 37.68 | 38.36 | 37.63 | 38.15 | 1,089,404 | +0.47(+1.26%) |
Mar 24, 2011 | 37.73 | 37.76 | 37.35 | 37.67 | 945,543 | +0.21(+0.57%) |
Mar 23, 2011 | 36.80 | 37.58 | 36.76 | 37.46 | 1,218,468 | +0.71(+1.92%) |
Mar 22, 2011 | 36.83 | 36.99 | 36.52 | 36.75 | 704,432 | -0.10(-0.26%) |
Mar 21, 2011 | 36.74 | 36.90 | 36.67 | 36.85 | 972,471 | +0.72(+1.98%) |
Mar 18, 2011 | 35.96 | 36.32 | 35.96 | 36.13 | 792,694 | +0.42(+1.17%) |
Mar 17, 2011 | 36.08 | 36.26 | 35.71 | 35.72 | 1,224,401 | +0.04(+0.11%) |
Mar 16, 2011 | 35.71 | 35.85 | 34.93 | 35.68 | 2,128,778 | -0.32(-0.89%) |
Mar 15, 2011 | 36.11 | 37.18 | 36.00 | 36.00 | 2,703,277 | -1.18(-3.18%) |
Mar 14, 2011 | 37.55 | 37.79 | 37.12 | 37.18 | 1,184,501 | -0.60(-1.59%) |
Mar 11, 2011 | 37.55 | 37.92 | 37.54 | 37.78 | 1,058,906 | -0.01(-0.03%) |
Mar 10, 2011 | 37.82 | 38.01 | 37.47 | 37.79 | 1,430,035 | -0.47(-1.22%) |
Mar 09, 2011 | 38.09 | 38.30 | 37.60 | 38.26 | 858,960 | +0.16(+0.43%) |
Mar 08, 2011 | 37.69 | 38.17 | 37.41 | 38.09 | 585,549 | +0.43(+1.13%) |
Mar 07, 2011 | 37.87 | 38.71 | 37.45 | 37.66 | 1,040,893 | -0.24(-0.64%) |
Mar 04, 2011 | 37.81 | 37.93 | 37.21 | 37.91 | 1,033,208 | +0.14(+0.36%) |
Mar 03, 2011 | 37.47 | 38.06 | 37.47 | 37.77 | 974,430 | +0.46(+1.22%) |
Mar 02, 2011 | 36.82 | 37.39 | 36.71 | 37.32 | 785,809 | +0.38(+1.02%) |
Mar 01, 2011 | 37.30 | 37.53 | 36.90 | 36.94 | 924,174 | -0.35(-0.94%) |
Feb 28, 2011 | 37.18 | 37.42 | 37.05 | 37.29 | 819,695 | -0.03(-0.08%) |
Feb 25, 2011 | 36.70 | 37.35 | 36.70 | 37.32 | 1,001,054 | +0.60(+1.64%) |
Feb 24, 2011 | 36.10 | 36.93 | 36.05 | 36.71 | 1,178,414 | +0.38(+1.04%) |
Feb 23, 2011 | 36.56 | 36.70 | 36.01 | 36.34 | 1,803,795 | +0.13(+0.35%) |
Feb 22, 2011 | 36.33 | 37.04 | 36.08 | 36.21 | 1,288,692 | -1.01(-2.71%) |
Feb 18, 2011 | 36.82 | 37.35 | 36.74 | 37.22 | 1,127,164 | +0.42(+1.13%) |
Feb 17, 2011 | 36.84 | 37.31 | 36.70 | 36.80 | 980,205 | -0.19(-0.52%) |
Feb 16, 2011 | 36.70 | 37.02 | 36.67 | 37.00 | 675,602 | +0.30(+0.82%) |
Feb 15, 2011 | 36.65 | 36.87 | 36.44 | 36.70 | 679,046 | +0.03(+0.08%) |
Feb 14, 2011 | 36.68 | 36.96 | 36.62 | 36.67 | 797,958 | -0.02(-0.05%) |
Feb 11, 2011 | 36.63 | 37.01 | 36.13 | 36.69 | 1,625,772 | +0.76(+2.10%) |
Feb 10, 2011 | 35.10 | 36.02 | 35.10 | 35.93 | 1,223,521 | +0.54(+1.53%) |
Feb 09, 2011 | 35.36 | 35.42 | 35.00 | 35.39 | 799,130 | +0.03(+0.08%) |
Feb 08, 2011 | 35.37 | 35.64 | 35.25 | 35.36 | 662,381 | -0.03(-0.08%) |
Feb 07, 2011 | 35.12 | 35.64 | 35.12 | 35.39 | 893,999 | +0.19(+0.55%) |
Feb 04, 2011 | 35.28 | 35.29 | 34.85 | 35.19 | 986,028 | +0.03(+0.08%) |
Feb 03, 2011 | 34.50 | 35.32 | 34.50 | 35.16 | 2,097,646 | +0.63(+1.82%) |
Feb 02, 2011 | 33.75 | 35.15 | 33.75 | 34.53 | 4,002,228 | +1.88(+5.76%) |