Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.61 | 33.86 | 33.51 | 33.79 | 2,201,416 | +0.27(+0.81%) |
Apr 28, 2011 | 33.15 | 33.61 | 33.15 | 33.52 | 1,391,022 | +0.18(+0.55%) |
Apr 27, 2011 | 33.27 | 33.43 | 33.15 | 33.34 | 1,562,880 | +0.05(+0.15%) |
Apr 26, 2011 | 33.13 | 33.51 | 32.97 | 33.29 | 2,191,544 | +0.35(+1.05%) |
Apr 25, 2011 | 31.97 | 32.95 | 31.82 | 32.94 | 2,234,612 | +0.80(+2.49%) |
Apr 21, 2011 | 32.47 | 32.47 | 32.06 | 32.14 | 1,793,266 | -0.26(-0.80%) |
Apr 20, 2011 | 32.31 | 32.49 | 32.04 | 32.40 | 2,441,692 | +0.50(+1.56%) |
Apr 19, 2011 | 32.03 | 32.21 | 31.81 | 31.90 | 1,563,238 | -0.06(-0.20%) |
Apr 18, 2011 | 31.93 | 32.19 | 31.75 | 31.97 | 1,784,899 | -0.35(-1.09%) |
Apr 15, 2011 | 32.26 | 32.88 | 31.95 | 32.32 | 3,068,237 | +0.29(+0.90%) |
Apr 14, 2011 | 32.76 | 33.19 | 31.82 | 32.03 | 5,697,996 | -1.00(-3.04%) |
Apr 13, 2011 | 33.02 | 33.25 | 32.83 | 33.04 | 2,008,267 | +0.09(+0.26%) |
Apr 12, 2011 | 33.56 | 33.81 | 32.86 | 32.95 | 2,705,991 | -0.91(-2.68%) |
Apr 11, 2011 | 33.81 | 34.21 | 33.74 | 33.86 | 1,156,491 | +0.06(+0.19%) |
Apr 08, 2011 | 34.34 | 34.39 | 33.70 | 33.79 | 1,496,460 | -0.32(-0.95%) |
Apr 07, 2011 | 33.99 | 34.34 | 33.84 | 34.12 | 828,411 | +0.02(+0.06%) |
Apr 06, 2011 | 34.05 | 34.36 | 34.00 | 34.10 | 1,177,427 | +0.10(+0.30%) |
Apr 05, 2011 | 33.92 | 34.02 | 33.38 | 34.00 | 2,958,380 | -0.05(-0.15%) |
Apr 04, 2011 | 34.23 | 34.29 | 33.92 | 34.05 | 1,401,117 | -0.14(-0.42%) |
Apr 01, 2011 | 34.03 | 34.35 | 34.03 | 34.19 | 1,591,075 | +0.40(+1.17%) |
Mar 31, 2011 | 34.06 | 34.21 | 33.78 | 33.79 | 1,479,617 | -0.33(-0.97%) |
Mar 30, 2011 | 33.97 | 34.20 | 33.79 | 34.13 | 1,315,717 | +0.33(+0.98%) |
Mar 29, 2011 | 33.74 | 33.92 | 33.48 | 33.79 | 2,949,543 | +0.06(+0.19%) |
Mar 28, 2011 | 34.08 | 34.18 | 33.73 | 33.73 | 648,119 | -0.34(-1.00%) |
Mar 25, 2011 | 33.84 | 34.28 | 33.67 | 34.07 | 721,198 | +0.25(+0.73%) |
Mar 24, 2011 | 33.43 | 33.87 | 33.30 | 33.82 | 812,326 | +0.48(+1.43%) |
Mar 23, 2011 | 33.16 | 33.46 | 32.74 | 33.35 | 658,478 | +0.17(+0.52%) |
Mar 22, 2011 | 33.64 | 33.69 | 33.17 | 33.17 | 951,887 | -0.52(-1.54%) |
Mar 21, 2011 | 33.79 | 33.90 | 33.50 | 33.69 | 1,070,877 | +0.30(+0.91%) |
Mar 18, 2011 | 33.47 | 33.54 | 33.25 | 33.39 | 1,542,158 | +0.37(+1.11%) |
Mar 17, 2011 | 33.35 | 33.37 | 32.96 | 33.02 | 1,632,289 | +0.11(+0.33%) |
Mar 16, 2011 | 33.20 | 33.33 | 32.82 | 32.91 | 1,785,770 | -0.30(-0.91%) |
Mar 15, 2011 | 33.17 | 33.45 | 32.89 | 33.22 | 2,314,327 | -0.46(-1.37%) |
Mar 14, 2011 | 33.66 | 33.91 | 33.46 | 33.68 | 1,329,876 | -0.13(-0.38%) |
Mar 11, 2011 | 33.72 | 33.91 | 33.51 | 33.81 | 1,683,450 | -0.04(-0.13%) |
Mar 10, 2011 | 33.84 | 34.10 | 33.66 | 33.85 | 1,616,216 | -0.30(-0.87%) |
Mar 09, 2011 | 34.00 | 34.17 | 33.76 | 34.15 | 1,487,941 | +0.00(+0.00%) |
Mar 08, 2011 | 34.02 | 34.26 | 33.86 | 34.15 | 1,616,640 | +0.24(+0.70%) |
Mar 07, 2011 | 33.83 | 34.06 | 33.59 | 33.91 | 2,841,532 | +0.30(+0.88%) |
Mar 04, 2011 | 33.30 | 33.67 | 33.20 | 33.61 | 2,572,863 | +0.33(+1.00%) |
Mar 03, 2011 | 32.65 | 33.38 | 32.62 | 33.28 | 1,166,128 | +0.82(+2.51%) |
Mar 02, 2011 | 31.98 | 32.54 | 31.83 | 32.47 | 1,305,764 | +0.32(+0.99%) |
Mar 01, 2011 | 32.36 | 32.58 | 32.13 | 32.15 | 1,851,154 | -0.25(-0.76%) |
Feb 28, 2011 | 32.21 | 32.54 | 32.13 | 32.39 | 1,494,351 | +0.21(+0.65%) |
Feb 25, 2011 | 31.81 | 32.25 | 31.68 | 32.19 | 1,417,875 | +0.41(+1.29%) |
Feb 24, 2011 | 31.72 | 31.98 | 31.37 | 31.77 | 1,774,283 | -0.04(-0.14%) |
Feb 23, 2011 | 32.40 | 32.46 | 31.60 | 31.82 | 2,101,541 | -0.66(-2.04%) |
Feb 22, 2011 | 32.65 | 32.88 | 32.34 | 32.48 | 1,440,009 | -0.52(-1.57%) |
Feb 18, 2011 | 32.84 | 33.09 | 32.84 | 33.00 | 1,263,545 | +0.09(+0.29%) |
Feb 17, 2011 | 32.17 | 33.30 | 32.16 | 32.91 | 2,055,109 | +0.61(+1.90%) |
Feb 16, 2011 | 32.10 | 32.47 | 31.90 | 32.29 | 3,121,164 | +0.37(+1.15%) |
Feb 15, 2011 | 32.31 | 32.47 | 31.77 | 31.93 | 2,297,750 | -0.60(-1.84%) |
Feb 14, 2011 | 32.66 | 32.66 | 32.40 | 32.52 | 1,616,176 | -0.27(-0.81%) |
Feb 11, 2011 | 32.80 | 33.01 | 32.70 | 32.79 | 1,624,251 | -0.17(-0.53%) |
Feb 10, 2011 | 32.75 | 32.99 | 32.60 | 32.96 | 1,281,223 | +0.13(+0.40%) |
Feb 09, 2011 | 32.99 | 33.20 | 32.68 | 32.83 | 1,449,207 | -0.23(-0.70%) |
Feb 08, 2011 | 32.89 | 33.08 | 32.62 | 33.07 | 1,062,735 | +0.14(+0.44%) |
Feb 07, 2011 | 31.35 | 33.06 | 31.35 | 32.92 | 3,033,338 | +0.58(+1.81%) |
Feb 04, 2011 | 32.29 | 32.50 | 32.06 | 32.34 | 1,543,853 | +0.17(+0.54%) |
Feb 03, 2011 | 31.24 | 32.26 | 31.24 | 32.16 | 2,908,577 | +0.86(+2.74%) |
Feb 02, 2011 | 31.59 | 31.90 | 31.09 | 31.31 | 2,717,504 | -0.34(-1.07%) |