Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.86 | 36.12 | 35.86 | 35.99 | 48,820 | +0.42(+1.18%) |
Apr 28, 2011 | 35.36 | 35.69 | 35.35 | 35.57 | 51,844 | +0.30(+0.85%) |
Apr 27, 2011 | 35.13 | 35.37 | 34.72 | 35.27 | 40,664 | +0.13(+0.37%) |
Apr 26, 2011 | 34.86 | 35.20 | 34.77 | 35.14 | 210,956 | +0.46(+1.33%) |
Apr 25, 2011 | 34.80 | 34.81 | 34.61 | 34.68 | 60,410 | -0.05(-0.14%) |
Apr 21, 2011 | 34.60 | 34.83 | 34.50 | 34.73 | 48,663 | +0.54(+1.58%) |
Apr 20, 2011 | 34.09 | 34.33 | 33.99 | 34.19 | 41,816 | +0.84(+2.52%) |
Apr 19, 2011 | 32.98 | 33.35 | 32.86 | 33.35 | 89,957 | +1.50(+4.71%) |
Apr 18, 2011 | 31.39 | 32.05 | 30.98 | 31.85 | 53,847 | -0.42(-1.30%) |
Apr 15, 2011 | 32.23 | 32.45 | 32.17 | 32.27 | 45,184 | -0.03(-0.09%) |
Apr 14, 2011 | 31.94 | 32.30 | 31.79 | 32.30 | 41,969 | +0.31(+0.97%) |
Apr 13, 2011 | 32.39 | 32.39 | 31.84 | 31.99 | 19,104 | +0.19(+0.60%) |
Apr 12, 2011 | 31.91 | 31.91 | 31.57 | 31.80 | 59,038 | -0.20(-0.62%) |
Apr 11, 2011 | 31.99 | 32.22 | 31.82 | 32.00 | 17,886 | -0.14(-0.44%) |
Apr 08, 2011 | 32.46 | 32.49 | 31.88 | 32.14 | 33,060 | -0.04(-0.12%) |
Apr 07, 2011 | 32.29 | 32.48 | 31.89 | 32.18 | 46,403 | -0.56(-1.71%) |
Apr 06, 2011 | 32.47 | 32.76 | 32.47 | 32.74 | 27,524 | +0.39(+1.21%) |
Apr 05, 2011 | 31.78 | 32.45 | 31.74 | 32.35 | 69,437 | +0.48(+1.51%) |
Apr 04, 2011 | 31.69 | 31.89 | 31.64 | 31.87 | 94,077 | -0.09(-0.28%) |
Apr 01, 2011 | 31.65 | 32.10 | 31.56 | 31.96 | 64,520 | +0.30(+0.95%) |
Mar 31, 2011 | 31.85 | 31.98 | 31.66 | 31.66 | 43,520 | +0.23(+0.73%) |
Mar 30, 2011 | 31.43 | 31.43 | 31.43 | 31.43 | 37,415 | +0.36(+1.16%) |
Mar 29, 2011 | 30.77 | 31.07 | 30.71 | 31.07 | 56,692 | +0.02(+0.06%) |
Mar 28, 2011 | 31.13 | 31.41 | 31.05 | 31.05 | 185,536 | +0.24(+0.78%) |
Mar 25, 2011 | 30.98 | 31.10 | 30.75 | 30.81 | 656,059 | -0.48(-1.53%) |
Mar 24, 2011 | 31.00 | 31.32 | 30.90 | 31.29 | 1,083,666 | +0.73(+2.39%) |
Mar 23, 2011 | 30.42 | 30.62 | 30.29 | 30.56 | 294,192 | -0.31(-1.00%) |
Mar 22, 2011 | 31.15 | 31.21 | 30.63 | 30.87 | 123,978 | -0.11(-0.36%) |
Mar 21, 2011 | 30.90 | 31.05 | 30.64 | 30.98 | 89,008 | +1.16(+3.89%) |
Mar 18, 2011 | 30.01 | 30.04 | 29.70 | 29.82 | 72,140 | +0.76(+2.62%) |
Mar 17, 2011 | 28.65 | 29.12 | 28.61 | 29.06 | 65,590 | +1.36(+4.91%) |
Mar 16, 2011 | 29.10 | 29.14 | 27.54 | 27.70 | 141,934 | -1.55(-5.30%) |
Mar 15, 2011 | 28.40 | 29.33 | 28.18 | 29.25 | 581,866 | -0.66(-2.21%) |
Mar 14, 2011 | 29.55 | 29.95 | 29.49 | 29.91 | 304,197 | -0.77(-2.51%) |
Mar 11, 2011 | 30.55 | 30.70 | 30.40 | 30.68 | 55,316 | -0.43(-1.38%) |
Mar 10, 2011 | 31.27 | 31.38 | 31.00 | 31.11 | 64,163 | -0.83(-2.60%) |
Mar 09, 2011 | 32.14 | 32.16 | 31.76 | 31.94 | 53,992 | +0.22(+0.69%) |
Mar 08, 2011 | 31.45 | 31.84 | 31.27 | 31.72 | 136,505 | +0.19(+0.60%) |
Mar 07, 2011 | 31.83 | 32.10 | 31.37 | 31.53 | 87,469 | +0.45(+1.45%) |
Mar 04, 2011 | 31.45 | 31.45 | 30.89 | 31.08 | 33,362 | -0.56(-1.77%) |
Mar 03, 2011 | 31.60 | 31.76 | 31.36 | 31.64 | 70,226 | +0.29(+0.93%) |
Mar 02, 2011 | 31.35 | 31.57 | 31.20 | 31.35 | 64,483 | -0.18(-0.57%) |
Mar 01, 2011 | 32.28 | 32.28 | 31.51 | 31.53 | 39,596 | +0.00(+0.00%) |
Feb 28, 2011 | 31.76 | 31.85 | 31.35 | 31.53 | 95,894 | +0.17(+0.54%) |
Feb 25, 2011 | 31.30 | 31.49 | 31.26 | 31.36 | 263,798 | +0.67(+2.18%) |
Feb 24, 2011 | 31.05 | 31.05 | 30.35 | 30.69 | 140,192 | -0.46(-1.48%) |
Feb 23, 2011 | 31.11 | 31.25 | 30.13 | 31.15 | 88,356 | -0.01(-0.03%) |
Feb 22, 2011 | 31.50 | 31.61 | 31.06 | 31.16 | 52,357 | -0.62(-1.95%) |
Feb 18, 2011 | 31.65 | 31.88 | 31.54 | 31.78 | 111,205 | -0.27(-0.84%) |
Feb 17, 2011 | 31.66 | 32.06 | 31.63 | 32.05 | 27,830 | +0.27(+0.85%) |
Feb 16, 2011 | 31.70 | 31.88 | 31.57 | 31.78 | 34,644 | -0.05(-0.16%) |
Feb 15, 2011 | 31.89 | 31.92 | 31.75 | 31.83 | 48,238 | -0.50(-1.55%) |
Feb 14, 2011 | 32.15 | 32.33 | 32.05 | 32.33 | 45,901 | -0.10(-0.31%) |
Feb 11, 2011 | 31.95 | 32.54 | 31.95 | 32.43 | 41,722 | +0.18(+0.56%) |
Feb 10, 2011 | 32.08 | 32.44 | 31.96 | 32.25 | 48,488 | -0.27(-0.83%) |
Feb 09, 2011 | 32.48 | 32.57 | 32.27 | 32.52 | 48,948 | -0.22(-0.67%) |
Feb 08, 2011 | 32.43 | 32.79 | 32.28 | 32.74 | 33,577 | +1.11(+3.51%) |
Feb 07, 2011 | 31.28 | 31.64 | 31.25 | 31.63 | 366,511 | +0.57(+1.84%) |
Feb 04, 2011 | 30.84 | 31.09 | 30.62 | 31.06 | 250,623 | -0.99(-3.09%) |
Feb 03, 2011 | 31.70 | 32.05 | 31.50 | 32.05 | 72,714 | -0.09(-0.28%) |
Feb 02, 2011 | 32.05 | 32.19 | 32.05 | 32.14 | 95,486 | -0.17(-0.53%) |