Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.70 | 36.93 | 36.44 | 36.49 | 365,624 | -0.07(-0.19%) |
Apr 28, 2011 | 36.42 | 36.73 | 36.30 | 36.56 | 198,538 | -0.11(-0.30%) |
Apr 27, 2011 | 36.78 | 37.06 | 36.12 | 36.67 | 242,211 | -0.07(-0.19%) |
Apr 26, 2011 | 36.70 | 37.00 | 36.08 | 36.74 | 395,409 | +0.32(+0.88%) |
Apr 25, 2011 | 37.34 | 37.70 | 36.21 | 36.42 | 408,634 | -0.50(-1.35%) |
Apr 21, 2011 | 37.00 | 38.71 | 36.49 | 36.92 | 1,824,652 | +3.19(+9.46%) |
Apr 20, 2011 | 33.32 | 34.48 | 33.07 | 33.73 | 391,167 | +0.73(+2.21%) |
Apr 19, 2011 | 32.88 | 33.28 | 32.83 | 33.00 | 239,789 | -0.01(-0.03%) |
Apr 18, 2011 | 32.60 | 33.06 | 32.43 | 33.01 | 169,342 | -0.24(-0.72%) |
Apr 15, 2011 | 33.10 | 33.37 | 32.74 | 33.25 | 143,885 | -0.02(-0.06%) |
Apr 14, 2011 | 32.46 | 33.30 | 32.40 | 33.27 | 149,583 | +0.46(+1.40%) |
Apr 13, 2011 | 32.76 | 33.12 | 32.43 | 32.81 | 304,561 | +0.27(+0.83%) |
Apr 12, 2011 | 33.04 | 33.04 | 32.47 | 32.54 | 331,529 | -0.66(-1.99%) |
Apr 11, 2011 | 33.40 | 33.49 | 32.93 | 33.20 | 184,638 | -0.10(-0.30%) |
Apr 08, 2011 | 32.92 | 33.79 | 32.56 | 33.30 | 261,067 | -0.63(-1.86%) |
Apr 07, 2011 | 34.42 | 34.76 | 33.56 | 33.93 | 208,498 | -0.52(-1.51%) |
Apr 06, 2011 | 35.00 | 35.15 | 34.40 | 34.45 | 173,058 | -0.31(-0.89%) |
Apr 05, 2011 | 34.50 | 35.16 | 34.50 | 34.76 | 162,620 | +0.11(+0.32%) |
Apr 04, 2011 | 34.80 | 34.99 | 34.39 | 34.65 | 288,264 | -0.15(-0.43%) |
Apr 01, 2011 | 35.25 | 35.25 | 34.29 | 34.80 | 414,472 | -0.26(-0.74%) |
Mar 31, 2011 | 34.96 | 35.10 | 34.90 | 35.06 | 341,942 | -0.05(-0.14%) |
Mar 30, 2011 | 35.11 | 35.12 | 33.73 | 35.11 | 358,253 | +0.98(+2.87%) |
Mar 29, 2011 | 32.77 | 34.39 | 32.47 | 34.13 | 680,461 | +1.46(+4.47%) |
Mar 28, 2011 | 32.98 | 33.47 | 32.59 | 32.67 | 268,786 | -0.18(-0.55%) |
Mar 25, 2011 | 32.41 | 33.35 | 32.30 | 32.85 | 344,214 | +0.67(+2.08%) |
Mar 24, 2011 | 31.86 | 32.38 | 31.54 | 32.18 | 269,441 | +0.69(+2.19%) |
Mar 23, 2011 | 30.40 | 31.68 | 29.53 | 31.49 | 322,323 | +1.16(+3.82%) |
Mar 22, 2011 | 29.97 | 30.44 | 29.77 | 30.33 | 379,843 | +0.37(+1.23%) |
Mar 21, 2011 | 29.86 | 30.00 | 29.51 | 29.96 | 468,074 | +0.66(+2.25%) |
Mar 18, 2011 | 29.47 | 30.05 | 29.23 | 29.30 | 779,456 | +0.17(+0.58%) |
Mar 17, 2011 | 29.59 | 29.72 | 29.06 | 29.13 | 813,397 | -0.06(-0.21%) |
Mar 16, 2011 | 29.36 | 29.85 | 29.19 | 29.19 | 397,134 | -0.34(-1.15%) |
Mar 15, 2011 | 28.57 | 29.78 | 28.57 | 29.53 | 379,411 | -0.10(-0.34%) |
Mar 14, 2011 | 28.98 | 29.75 | 28.91 | 29.63 | 240,293 | +0.39(+1.33%) |
Mar 11, 2011 | 28.78 | 29.65 | 28.58 | 29.24 | 286,249 | +0.40(+1.39%) |
Mar 10, 2011 | 29.28 | 29.33 | 28.84 | 28.84 | 297,827 | -0.80(-2.70%) |
Mar 09, 2011 | 29.53 | 29.98 | 29.46 | 29.64 | 265,568 | +0.15(+0.51%) |
Mar 08, 2011 | 29.24 | 29.98 | 29.19 | 29.49 | 323,464 | +0.39(+1.34%) |
Mar 07, 2011 | 29.57 | 29.86 | 28.82 | 29.10 | 299,192 | -0.35(-1.19%) |
Mar 04, 2011 | 29.93 | 30.10 | 28.96 | 29.45 | 720,318 | -0.75(-2.48%) |
Mar 03, 2011 | 29.77 | 30.32 | 29.77 | 30.20 | 438,355 | +0.78(+2.65%) |
Mar 02, 2011 | 29.46 | 29.75 | 29.12 | 29.42 | 883,382 | -0.11(-0.37%) |
Mar 01, 2011 | 31.40 | 31.50 | 28.91 | 29.53 | 959,046 | -1.90(-6.05%) |
Feb 28, 2011 | 31.70 | 32.09 | 31.32 | 31.43 | 345,560 | -0.09(-0.29%) |
Feb 25, 2011 | 30.85 | 31.85 | 30.85 | 31.52 | 297,707 | +0.71(+2.30%) |
Feb 24, 2011 | 30.62 | 31.15 | 30.02 | 30.81 | 465,647 | +0.25(+0.82%) |
Feb 23, 2011 | 31.91 | 32.07 | 30.54 | 30.56 | 462,275 | -1.44(-4.50%) |
Feb 22, 2011 | 32.25 | 32.71 | 31.85 | 32.00 | 447,649 | -0.81(-2.47%) |
Feb 18, 2011 | 31.77 | 32.97 | 31.33 | 32.81 | 732,661 | +1.30(+4.13%) |
Feb 17, 2011 | 29.71 | 31.71 | 29.59 | 31.51 | 576,908 | +2.24(+7.65%) |
Feb 16, 2011 | 29.09 | 29.30 | 28.81 | 29.27 | 166,837 | +0.44(+1.53%) |
Feb 15, 2011 | 29.11 | 29.15 | 28.83 | 28.83 | 234,066 | -0.30(-1.03%) |
Feb 14, 2011 | 29.06 | 29.29 | 28.66 | 29.13 | 121,502 | +0.00(+0.00%) |
Feb 11, 2011 | 28.74 | 29.40 | 28.33 | 29.13 | 207,573 | +0.19(+0.66%) |
Feb 10, 2011 | 28.28 | 29.11 | 28.19 | 28.94 | 282,025 | +0.43(+1.51%) |
Feb 09, 2011 | 28.27 | 28.99 | 27.94 | 28.51 | 357,756 | +0.06(+0.21%) |
Feb 08, 2011 | 28.57 | 28.60 | 27.54 | 28.45 | 356,821 | -0.20(-0.70%) |
Feb 07, 2011 | 29.07 | 29.66 | 28.58 | 28.65 | 231,735 | -0.47(-1.61%) |
Feb 04, 2011 | 28.39 | 29.21 | 28.18 | 29.12 | 228,664 | +0.83(+2.93%) |
Feb 03, 2011 | 28.62 | 28.88 | 27.98 | 28.29 | 257,848 | -0.33(-1.15%) |
Feb 02, 2011 | 28.08 | 29.27 | 28.08 | 28.62 | 381,178 | +0.52(+1.85%) |