Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.04 | 37.44 | 36.90 | 37.05 | 66,470 | +0.18(+0.48%) |
Apr 28, 2011 | 36.73 | 37.01 | 36.69 | 36.87 | 55,873 | +0.19(+0.51%) |
Apr 27, 2011 | 37.20 | 37.42 | 36.31 | 36.69 | 163,614 | -0.46(-1.23%) |
Apr 26, 2011 | 36.49 | 37.61 | 36.40 | 37.15 | 194,112 | +0.78(+2.16%) |
Apr 25, 2011 | 36.73 | 36.82 | 35.89 | 36.36 | 88,442 | -0.37(-1.02%) |
Apr 21, 2011 | 36.56 | 36.78 | 36.05 | 36.73 | 80,276 | +0.60(+1.65%) |
Apr 20, 2011 | 35.94 | 36.31 | 35.12 | 36.14 | 94,539 | +0.83(+2.35%) |
Apr 19, 2011 | 35.12 | 35.45 | 34.54 | 35.31 | 58,499 | +0.36(+1.04%) |
Apr 18, 2011 | 34.54 | 35.19 | 34.54 | 34.94 | 77,803 | -0.15(-0.43%) |
Apr 15, 2011 | 34.52 | 35.29 | 34.07 | 35.09 | 110,428 | +0.39(+1.13%) |
Apr 14, 2011 | 33.70 | 34.70 | 33.56 | 34.70 | 62,487 | +0.66(+1.95%) |
Apr 13, 2011 | 33.89 | 34.33 | 33.55 | 34.04 | 130,188 | +0.41(+1.22%) |
Apr 12, 2011 | 34.25 | 34.77 | 33.57 | 33.63 | 121,535 | -0.94(-2.73%) |
Apr 11, 2011 | 34.91 | 35.34 | 34.09 | 34.57 | 61,980 | -0.39(-1.12%) |
Apr 08, 2011 | 36.38 | 36.49 | 34.72 | 34.96 | 101,011 | -1.07(-2.98%) |
Apr 07, 2011 | 36.49 | 36.72 | 36.02 | 36.03 | 66,359 | -0.23(-0.64%) |
Apr 06, 2011 | 36.22 | 36.74 | 36.22 | 36.27 | 98,463 | +0.21(+0.57%) |
Apr 05, 2011 | 35.23 | 36.22 | 35.19 | 36.06 | 75,215 | +0.62(+1.74%) |
Apr 04, 2011 | 35.18 | 35.52 | 35.18 | 35.45 | 59,763 | +0.49(+1.39%) |
Apr 01, 2011 | 35.11 | 35.38 | 34.89 | 34.96 | 75,461 | -0.07(-0.19%) |
Mar 31, 2011 | 34.23 | 35.03 | 34.02 | 35.03 | 126,727 | +0.60(+1.74%) |
Mar 30, 2011 | 33.92 | 34.47 | 33.65 | 34.43 | 54,670 | +0.71(+2.10%) |
Mar 29, 2011 | 33.53 | 33.97 | 33.38 | 33.72 | 52,487 | +0.06(+0.17%) |
Mar 28, 2011 | 34.00 | 34.49 | 33.51 | 33.66 | 66,068 | -0.01(-0.03%) |
Mar 25, 2011 | 32.87 | 34.49 | 32.87 | 33.67 | 139,777 | +0.91(+2.79%) |
Mar 24, 2011 | 32.61 | 32.94 | 32.35 | 32.76 | 47,129 | +0.43(+1.33%) |
Mar 23, 2011 | 31.86 | 32.66 | 31.52 | 32.33 | 61,440 | +0.35(+1.08%) |
Mar 22, 2011 | 31.94 | 32.30 | 31.57 | 31.98 | 39,315 | +0.15(+0.47%) |
Mar 21, 2011 | 31.74 | 32.00 | 31.38 | 31.83 | 67,105 | +0.83(+2.68%) |
Mar 18, 2011 | 30.76 | 31.01 | 30.43 | 31.00 | 170,079 | +0.51(+1.68%) |
Mar 17, 2011 | 30.85 | 31.07 | 30.39 | 30.49 | 82,116 | -0.23(-0.76%) |
Mar 16, 2011 | 30.96 | 31.29 | 30.23 | 30.72 | 121,100 | -0.36(-1.17%) |
Mar 15, 2011 | 30.41 | 31.33 | 29.87 | 31.09 | 81,390 | -0.42(-1.33%) |
Mar 14, 2011 | 30.70 | 31.64 | 30.62 | 31.51 | 82,157 | +0.35(+1.11%) |
Mar 11, 2011 | 31.14 | 31.38 | 30.45 | 31.16 | 74,660 | +0.00(+0.00%) |
Mar 10, 2011 | 31.66 | 31.66 | 30.81 | 31.16 | 112,512 | -0.96(-2.99%) |
Mar 09, 2011 | 32.46 | 32.46 | 31.82 | 32.12 | 43,367 | -0.31(-0.95%) |
Mar 08, 2011 | 32.03 | 33.07 | 31.32 | 32.43 | 80,015 | +0.42(+1.31%) |
Mar 07, 2011 | 33.28 | 33.72 | 31.54 | 32.01 | 102,933 | -1.13(-3.41%) |
Mar 04, 2011 | 33.85 | 34.07 | 32.57 | 33.14 | 104,829 | -0.54(-1.61%) |
Mar 03, 2011 | 33.22 | 33.79 | 33.20 | 33.68 | 106,465 | +0.80(+2.44%) |
Mar 02, 2011 | 32.66 | 33.29 | 32.55 | 32.88 | 229,359 | +0.21(+0.63%) |
Mar 01, 2011 | 33.84 | 33.84 | 32.14 | 32.67 | 142,402 | -0.93(-2.78%) |
Feb 28, 2011 | 33.23 | 34.38 | 33.22 | 33.61 | 154,339 | +0.63(+1.90%) |
Feb 25, 2011 | 32.17 | 33.03 | 31.87 | 32.98 | 104,553 | +0.87(+2.70%) |
Feb 24, 2011 | 31.29 | 32.21 | 31.05 | 32.11 | 120,551 | +0.82(+2.63%) |
Feb 23, 2011 | 32.24 | 32.24 | 30.96 | 31.29 | 123,451 | -1.03(-3.18%) |
Feb 22, 2011 | 32.66 | 33.27 | 32.06 | 32.32 | 92,428 | -0.82(-2.48%) |
Feb 18, 2011 | 33.41 | 33.56 | 32.78 | 33.14 | 100,857 | -0.11(-0.34%) |
Feb 17, 2011 | 33.08 | 33.42 | 32.82 | 33.25 | 104,316 | +0.24(+0.74%) |
Feb 16, 2011 | 32.47 | 33.07 | 32.26 | 33.01 | 55,498 | +0.59(+1.81%) |
Feb 15, 2011 | 32.13 | 32.63 | 32.13 | 32.42 | 115,193 | +0.21(+0.67%) |
Feb 14, 2011 | 32.10 | 32.25 | 31.81 | 32.21 | 42,756 | +0.12(+0.38%) |
Feb 11, 2011 | 31.51 | 32.10 | 31.51 | 32.09 | 50,289 | +0.46(+1.45%) |
Feb 10, 2011 | 31.50 | 31.79 | 31.30 | 31.63 | 72,172 | -0.07(-0.24%) |
Feb 09, 2011 | 31.83 | 32.02 | 31.21 | 31.70 | 60,427 | -0.34(-1.05%) |
Feb 08, 2011 | 31.89 | 32.18 | 31.74 | 32.04 | 73,796 | +0.02(+0.06%) |
Feb 07, 2011 | 32.26 | 32.59 | 31.81 | 32.02 | 86,040 | -0.24(-0.75%) |
Feb 04, 2011 | 31.95 | 32.37 | 31.57 | 32.26 | 103,444 | +0.24(+0.76%) |
Feb 03, 2011 | 32.17 | 32.38 | 31.45 | 32.02 | 68,480 | -0.23(-0.72%) |
Feb 02, 2011 | 32.24 | 32.79 | 32.14 | 32.25 | 58,045 | -0.17(-0.52%) |