Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.32 | 35.40 | 35.16 | 35.21 | 1,613,207 | -0.36(-1.02%) |
Apr 28, 2011 | 35.60 | 35.63 | 35.37 | 35.57 | 941,066 | -0.10(-0.28%) |
Apr 27, 2011 | 35.38 | 35.81 | 35.33 | 35.67 | 1,342,408 | +0.45(+1.29%) |
Apr 26, 2011 | 34.80 | 35.25 | 34.77 | 35.21 | 1,101,336 | +0.56(+1.60%) |
Apr 25, 2011 | 34.62 | 34.75 | 34.55 | 34.66 | 842,400 | -0.03(-0.08%) |
Apr 21, 2011 | 34.51 | 34.69 | 34.44 | 34.69 | 1,617,691 | +0.29(+0.84%) |
Apr 20, 2011 | 35.10 | 35.16 | 34.33 | 34.40 | 1,902,350 | -0.37(-1.06%) |
Apr 19, 2011 | 34.49 | 34.80 | 34.45 | 34.77 | 1,548,569 | +0.27(+0.80%) |
Apr 18, 2011 | 34.31 | 34.54 | 34.17 | 34.49 | 1,800,099 | -0.07(-0.21%) |
Apr 15, 2011 | 34.30 | 34.59 | 34.12 | 34.56 | 1,274,345 | +0.43(+1.25%) |
Apr 14, 2011 | 33.63 | 34.16 | 33.63 | 34.14 | 811,151 | +0.40(+1.18%) |
Apr 13, 2011 | 33.79 | 34.16 | 33.74 | 33.74 | 1,153,887 | +0.06(+0.19%) |
Apr 12, 2011 | 33.78 | 34.15 | 33.65 | 33.68 | 1,170,055 | -0.23(-0.68%) |
Apr 11, 2011 | 33.84 | 34.20 | 33.82 | 33.91 | 1,180,623 | +0.12(+0.36%) |
Apr 08, 2011 | 34.38 | 34.38 | 33.68 | 33.78 | 1,718,117 | -0.54(-1.58%) |
Apr 07, 2011 | 34.29 | 34.58 | 34.17 | 34.33 | 1,366,126 | -0.04(-0.13%) |
Apr 06, 2011 | 34.20 | 34.52 | 34.18 | 34.37 | 921,411 | +0.30(+0.87%) |
Apr 05, 2011 | 34.10 | 34.28 | 34.02 | 34.07 | 962,203 | -0.03(-0.08%) |
Apr 04, 2011 | 34.27 | 34.38 | 34.07 | 34.10 | 1,429,097 | -0.01(-0.04%) |
Apr 01, 2011 | 33.94 | 34.35 | 33.92 | 34.12 | 1,564,906 | +0.25(+0.75%) |
Mar 31, 2011 | 33.94 | 34.04 | 33.81 | 33.86 | 1,236,180 | -0.05(-0.15%) |
Mar 30, 2011 | 33.91 | 33.91 | 33.91 | 33.91 | 2,198,286 | +0.45(+1.36%) |
Mar 29, 2011 | 32.54 | 33.48 | 32.48 | 33.46 | 2,810,569 | +0.86(+2.64%) |
Mar 28, 2011 | 32.69 | 32.76 | 32.54 | 32.60 | 1,734,487 | +0.01(+0.04%) |
Mar 25, 2011 | 31.86 | 32.61 | 31.86 | 32.59 | 1,711,382 | +0.70(+2.20%) |
Mar 24, 2011 | 32.08 | 32.10 | 31.86 | 31.89 | 1,500,950 | -0.10(-0.32%) |
Mar 23, 2011 | 31.95 | 32.08 | 31.78 | 31.99 | 1,114,460 | +0.02(+0.07%) |
Mar 22, 2011 | 32.04 | 32.14 | 31.92 | 31.96 | 1,798,232 | -0.10(-0.32%) |
Mar 21, 2011 | 31.94 | 32.12 | 31.94 | 32.07 | 1,740,556 | +0.83(+2.66%) |
Mar 18, 2011 | 31.53 | 31.73 | 31.08 | 31.24 | 2,806,257 | +0.01(+0.05%) |
Mar 17, 2011 | 31.35 | 31.43 | 31.07 | 31.22 | 2,304,448 | +0.25(+0.82%) |
Mar 16, 2011 | 31.38 | 31.44 | 30.89 | 30.97 | 2,356,352 | -0.51(-1.61%) |
Mar 15, 2011 | 31.34 | 31.70 | 31.32 | 31.47 | 3,085,178 | +0.00(+0.00%) |
Mar 14, 2011 | 31.75 | 31.85 | 31.26 | 31.47 | 1,555,848 | -0.38(-1.18%) |
Mar 11, 2011 | 31.62 | 31.99 | 31.62 | 31.85 | 1,299,610 | +0.26(+0.82%) |
Mar 10, 2011 | 31.94 | 32.02 | 31.51 | 31.59 | 1,944,438 | -0.74(-2.30%) |
Mar 09, 2011 | 32.02 | 32.38 | 31.79 | 32.33 | 1,270,218 | +0.20(+0.61%) |
Mar 08, 2011 | 31.47 | 32.20 | 31.46 | 32.14 | 2,007,019 | +0.69(+2.20%) |
Mar 07, 2011 | 31.82 | 31.89 | 31.42 | 31.44 | 3,221,244 | -0.51(-1.58%) |
Mar 04, 2011 | 32.28 | 32.30 | 31.95 | 31.95 | 3,872,314 | -0.27(-0.85%) |
Mar 03, 2011 | 32.38 | 32.62 | 32.02 | 32.22 | 5,829,147 | -0.09(-0.27%) |
Mar 02, 2011 | 32.69 | 32.97 | 32.31 | 32.31 | 2,287,782 | -0.39(-1.19%) |
Mar 01, 2011 | 33.10 | 33.48 | 32.69 | 32.70 | 2,430,466 | -0.33(-0.98%) |
Feb 28, 2011 | 32.58 | 33.03 | 32.45 | 33.03 | 1,502,803 | +0.53(+1.62%) |
Feb 25, 2011 | 32.41 | 32.54 | 32.22 | 32.50 | 903,196 | +0.25(+0.76%) |
Feb 24, 2011 | 32.60 | 32.60 | 32.21 | 32.25 | 1,736,119 | -0.23(-0.71%) |
Feb 23, 2011 | 32.51 | 32.86 | 32.43 | 32.48 | 2,166,707 | -0.10(-0.31%) |
Feb 22, 2011 | 32.53 | 32.73 | 32.42 | 32.59 | 1,920,324 | -0.14(-0.44%) |
Feb 18, 2011 | 32.97 | 33.15 | 32.64 | 32.73 | 2,790,526 | -0.22(-0.68%) |
Feb 17, 2011 | 32.63 | 32.97 | 32.54 | 32.95 | 1,275,026 | +0.34(+1.03%) |
Feb 16, 2011 | 32.38 | 32.72 | 32.26 | 32.61 | 2,168,153 | +0.35(+1.09%) |
Feb 15, 2011 | 32.08 | 32.28 | 31.95 | 32.26 | 1,917,994 | +0.03(+0.09%) |
Feb 14, 2011 | 32.38 | 32.50 | 32.12 | 32.23 | 1,792,169 | -0.10(-0.31%) |
Feb 11, 2011 | 32.45 | 32.89 | 32.31 | 32.33 | 2,786,257 | -0.31(-0.95%) |
Feb 10, 2011 | 33.83 | 33.83 | 32.46 | 32.64 | 6,247,799 | -1.50(-4.39%) |
Feb 09, 2011 | 34.59 | 34.62 | 34.08 | 34.14 | 1,466,167 | -0.55(-1.59%) |
Feb 08, 2011 | 34.52 | 34.75 | 34.48 | 34.70 | 826,268 | +0.14(+0.39%) |
Feb 07, 2011 | 34.19 | 34.61 | 34.11 | 34.56 | 1,025,381 | +0.49(+1.43%) |
Feb 04, 2011 | 34.58 | 34.58 | 34.01 | 34.07 | 1,259,073 | -0.42(-1.23%) |
Feb 03, 2011 | 34.14 | 34.54 | 34.01 | 34.49 | 1,248,138 | +0.25(+0.73%) |
Feb 02, 2011 | 34.01 | 34.24 | 33.96 | 34.24 | 1,223,114 | +0.13(+0.38%) |