Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.61 | 35.84 | 35.53 | 35.72 | 85,109 | +0.08(+0.22%) |
Apr 28, 2011 | 35.65 | 35.89 | 35.40 | 35.64 | 145,319 | +0.20(+0.56%) |
Apr 27, 2011 | 35.03 | 35.55 | 34.81 | 35.44 | 125,046 | +1.10(+3.20%) |
Apr 26, 2011 | 34.25 | 34.50 | 34.16 | 34.34 | 39,612 | +0.02(+0.06%) |
Apr 25, 2011 | 34.30 | 34.35 | 34.00 | 34.32 | 60,820 | +0.15(+0.44%) |
Apr 21, 2011 | 34.19 | 34.32 | 33.99 | 34.17 | 60,423 | +0.33(+0.98%) |
Apr 20, 2011 | 33.70 | 33.89 | 33.68 | 33.84 | 446,135 | +1.40(+4.32%) |
Apr 19, 2011 | 32.23 | 32.47 | 32.20 | 32.44 | 187,831 | +0.17(+0.53%) |
Apr 18, 2011 | 32.57 | 32.65 | 31.90 | 32.27 | 186,768 | -1.20(-3.59%) |
Apr 15, 2011 | 33.36 | 33.57 | 33.18 | 33.47 | 141,087 | -0.61(-1.79%) |
Apr 14, 2011 | 33.66 | 34.08 | 33.47 | 34.08 | 127,701 | -0.40(-1.16%) |
Apr 13, 2011 | 34.60 | 34.77 | 34.22 | 34.48 | 140,069 | +0.03(+0.09%) |
Apr 12, 2011 | 34.89 | 35.00 | 34.20 | 34.45 | 171,294 | -0.80(-2.27%) |
Apr 11, 2011 | 35.33 | 35.54 | 35.20 | 35.25 | 308,764 | -0.20(-0.56%) |
Apr 08, 2011 | 35.00 | 35.55 | 35.00 | 35.45 | 105,111 | +0.38(+1.08%) |
Apr 07, 2011 | 34.80 | 35.09 | 34.78 | 35.07 | 259,925 | -0.39(-1.10%) |
Apr 06, 2011 | 35.26 | 35.68 | 35.26 | 35.46 | 288,796 | +0.45(+1.29%) |
Apr 05, 2011 | 34.70 | 35.21 | 34.70 | 35.01 | 60,796 | -0.03(-0.09%) |
Apr 04, 2011 | 35.06 | 35.23 | 34.91 | 35.04 | 187,858 | +0.20(+0.57%) |
Apr 01, 2011 | 34.36 | 34.89 | 34.08 | 34.84 | 124,991 | +0.39(+1.13%) |
Mar 31, 2011 | 34.06 | 34.60 | 34.06 | 34.45 | 344,084 | +0.08(+0.23%) |
Mar 30, 2011 | 34.37 | 34.37 | 34.37 | 34.37 | 167,790 | -0.18(-0.52%) |
Mar 29, 2011 | 34.00 | 34.55 | 33.83 | 34.55 | 795,457 | +0.48(+1.41%) |
Mar 28, 2011 | 34.28 | 34.33 | 34.05 | 34.07 | 802,723 | -0.16(-0.47%) |
Mar 25, 2011 | 34.25 | 34.48 | 34.11 | 34.23 | 673,502 | +0.16(+0.47%) |
Mar 24, 2011 | 33.80 | 34.16 | 33.62 | 34.07 | 123,498 | +0.65(+1.94%) |
Mar 23, 2011 | 33.25 | 33.59 | 33.01 | 33.42 | 379,730 | -0.65(-1.91%) |
Mar 22, 2011 | 34.07 | 34.22 | 33.96 | 34.07 | 112,737 | +0.22(+0.65%) |
Mar 21, 2011 | 33.60 | 34.00 | 33.60 | 33.85 | 585,672 | +1.17(+3.58%) |
Mar 18, 2011 | 33.15 | 33.24 | 32.63 | 32.68 | 121,656 | +0.40(+1.24%) |
Mar 17, 2011 | 31.84 | 32.40 | 31.74 | 32.28 | 90,161 | +1.81(+5.94%) |
Mar 16, 2011 | 31.29 | 31.42 | 30.10 | 30.47 | 867,829 | -1.10(-3.48%) |
Mar 15, 2011 | 30.78 | 31.65 | 30.70 | 31.57 | 293,628 | -0.79(-2.44%) |
Mar 14, 2011 | 32.20 | 32.39 | 31.84 | 32.36 | 244,306 | -0.35(-1.07%) |
Mar 11, 2011 | 32.26 | 32.85 | 32.26 | 32.71 | 224,676 | +0.11(+0.34%) |
Mar 10, 2011 | 33.00 | 33.00 | 32.55 | 32.60 | 317,303 | -1.00(-2.98%) |
Mar 09, 2011 | 33.75 | 33.80 | 33.55 | 33.60 | 301,959 | -0.40(-1.18%) |
Mar 08, 2011 | 33.68 | 34.25 | 33.63 | 34.00 | 474,816 | +0.57(+1.71%) |