Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.82 | 39.83 | 38.05 | 39.02 | 892,539 | -1.70(-4.17%) |
Apr 28, 2011 | 40.04 | 41.43 | 40.04 | 40.72 | 266,967 | +0.67(+1.67%) |
Apr 27, 2011 | 38.73 | 41.51 | 38.38 | 40.05 | 1,524,427 | +3.93(+10.88%) |
Apr 26, 2011 | 36.38 | 37.09 | 36.08 | 36.12 | 272,463 | -0.26(-0.71%) |
Apr 25, 2011 | 36.46 | 36.46 | 36.19 | 36.38 | 256,424 | -0.28(-0.76%) |
Apr 21, 2011 | 36.53 | 36.81 | 36.30 | 36.66 | 147,445 | +0.36(+0.99%) |
Apr 20, 2011 | 36.14 | 36.44 | 35.92 | 36.30 | 153,622 | +0.53(+1.48%) |
Apr 19, 2011 | 35.45 | 36.79 | 35.16 | 35.77 | 355,656 | +0.46(+1.30%) |
Apr 18, 2011 | 34.97 | 35.52 | 34.46 | 35.31 | 96,217 | -0.10(-0.28%) |
Apr 15, 2011 | 35.17 | 35.85 | 35.03 | 35.41 | 259,804 | +0.20(+0.57%) |
Apr 14, 2011 | 35.13 | 35.37 | 34.97 | 35.21 | 193,008 | -0.16(-0.45%) |
Apr 13, 2011 | 35.30 | 35.55 | 34.90 | 35.37 | 355,798 | +0.15(+0.43%) |
Apr 12, 2011 | 34.85 | 35.74 | 34.70 | 35.22 | 227,352 | +0.11(+0.31%) |
Apr 11, 2011 | 34.74 | 35.24 | 34.61 | 35.11 | 111,661 | +0.34(+0.98%) |
Apr 08, 2011 | 35.72 | 36.02 | 34.59 | 34.77 | 247,241 | -0.77(-2.17%) |
Apr 07, 2011 | 35.43 | 36.38 | 35.31 | 35.54 | 182,170 | +0.19(+0.54%) |
Apr 06, 2011 | 35.73 | 35.79 | 34.82 | 35.35 | 126,850 | -0.14(-0.39%) |
Apr 05, 2011 | 34.21 | 36.00 | 34.21 | 35.49 | 366,482 | +1.30(+3.80%) |
Apr 04, 2011 | 34.05 | 34.31 | 33.45 | 34.19 | 113,486 | +0.28(+0.83%) |
Apr 01, 2011 | 34.20 | 34.43 | 33.66 | 33.91 | 182,320 | +0.08(+0.24%) |
Mar 31, 2011 | 34.20 | 34.25 | 33.71 | 33.83 | 364,628 | -0.42(-1.23%) |
Mar 30, 2011 | 33.84 | 34.49 | 33.65 | 34.25 | 287,158 | +0.57(+1.69%) |
Mar 29, 2011 | 33.53 | 33.97 | 33.07 | 33.68 | 232,181 | +0.15(+0.45%) |
Mar 28, 2011 | 33.54 | 33.96 | 33.15 | 33.53 | 264,809 | +0.17(+0.51%) |
Mar 25, 2011 | 33.03 | 33.83 | 33.00 | 33.36 | 289,106 | +0.48(+1.46%) |
Mar 24, 2011 | 32.61 | 33.20 | 32.30 | 32.88 | 395,149 | +0.36(+1.11%) |
Mar 23, 2011 | 31.61 | 32.62 | 30.93 | 32.52 | 471,897 | +0.89(+2.81%) |
Mar 22, 2011 | 32.61 | 32.75 | 31.55 | 31.63 | 286,190 | -1.01(-3.09%) |
Mar 21, 2011 | 32.94 | 32.95 | 32.54 | 32.64 | 350,619 | +0.59(+1.84%) |
Mar 18, 2011 | 32.63 | 32.86 | 31.76 | 32.05 | 1,664,712 | -0.35(-1.08%) |
Mar 17, 2011 | 32.88 | 33.07 | 32.10 | 32.40 | 280,642 | -0.01(-0.03%) |
Mar 16, 2011 | 32.67 | 32.79 | 32.04 | 32.41 | 279,228 | -0.36(-1.10%) |
Mar 15, 2011 | 32.84 | 33.19 | 32.56 | 32.77 | 246,510 | -0.42(-1.27%) |
Mar 14, 2011 | 33.12 | 33.36 | 32.38 | 33.19 | 358,482 | -0.21(-0.63%) |
Mar 11, 2011 | 33.25 | 33.87 | 33.15 | 33.40 | 154,161 | -0.01(-0.03%) |
Mar 10, 2011 | 33.41 | 33.76 | 33.03 | 33.41 | 217,505 | -0.30(-0.89%) |
Mar 09, 2011 | 33.55 | 33.86 | 33.53 | 33.71 | 237,492 | +0.02(+0.06%) |
Mar 08, 2011 | 33.35 | 33.76 | 32.88 | 33.69 | 158,234 | +0.43(+1.29%) |
Mar 07, 2011 | 33.49 | 33.63 | 32.98 | 33.26 | 148,820 | -0.10(-0.30%) |
Mar 04, 2011 | 33.53 | 33.53 | 33.05 | 33.36 | 125,833 | -0.06(-0.18%) |
Mar 03, 2011 | 32.64 | 33.64 | 32.59 | 33.42 | 231,793 | +1.04(+3.21%) |
Mar 02, 2011 | 33.19 | 33.19 | 32.19 | 32.38 | 331,739 | -0.59(-1.79%) |
Mar 01, 2011 | 34.91 | 35.07 | 32.68 | 32.97 | 1,767,349 | -1.82(-5.23%) |
Feb 28, 2011 | 35.25 | 35.31 | 34.49 | 34.79 | 136,649 | -0.41(-1.16%) |
Feb 25, 2011 | 35.05 | 35.50 | 34.75 | 35.20 | 95,382 | +0.22(+0.63%) |
Feb 24, 2011 | 34.49 | 35.02 | 33.91 | 34.98 | 321,789 | +0.47(+1.36%) |
Feb 23, 2011 | 34.50 | 34.89 | 33.99 | 34.51 | 301,774 | -0.03(-0.09%) |
Feb 22, 2011 | 34.63 | 34.95 | 34.37 | 34.54 | 140,395 | -0.50(-1.43%) |
Feb 18, 2011 | 34.71 | 35.50 | 34.50 | 35.04 | 180,523 | +0.17(+0.49%) |
Feb 17, 2011 | 33.60 | 34.94 | 33.60 | 34.87 | 173,703 | +1.22(+3.63%) |
Feb 16, 2011 | 34.14 | 34.55 | 32.20 | 33.65 | 662,983 | -0.61(-1.78%) |
Feb 15, 2011 | 35.14 | 35.38 | 34.19 | 34.26 | 192,168 | -1.04(-2.95%) |
Feb 14, 2011 | 34.88 | 35.36 | 34.85 | 35.30 | 124,857 | +0.53(+1.52%) |
Feb 11, 2011 | 33.44 | 34.79 | 33.44 | 34.77 | 137,284 | +1.18(+3.51%) |
Feb 10, 2011 | 32.73 | 33.63 | 32.47 | 33.59 | 104,853 | +0.73(+2.22%) |
Feb 09, 2011 | 32.50 | 32.93 | 32.34 | 32.86 | 95,785 | +0.13(+0.40%) |
Feb 08, 2011 | 32.20 | 32.74 | 32.11 | 32.73 | 76,653 | +0.56(+1.74%) |
Feb 07, 2011 | 31.98 | 32.67 | 31.64 | 32.17 | 112,625 | +0.17(+0.53%) |
Feb 04, 2011 | 32.07 | 32.36 | 31.49 | 32.00 | 151,448 | -0.13(-0.40%) |
Feb 03, 2011 | 31.38 | 32.16 | 31.17 | 32.13 | 220,593 | +0.83(+2.65%) |
Feb 02, 2011 | 31.73 | 31.86 | 31.13 | 31.30 | 156,100 | -0.44(-1.39%) |