Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.05 | 34.12 | 33.82 | 33.92 | 109,136 | -0.09(-0.26%) |
Apr 28, 2011 | 33.65 | 34.08 | 33.62 | 34.01 | 130,156 | +0.25(+0.73%) |
Apr 27, 2011 | 34.17 | 34.17 | 33.69 | 33.77 | 290,917 | -0.40(-1.18%) |
Apr 26, 2011 | 33.39 | 34.22 | 33.35 | 34.17 | 195,871 | +0.95(+2.85%) |
Apr 25, 2011 | 33.31 | 33.45 | 33.19 | 33.22 | 89,522 | -0.17(-0.50%) |
Apr 21, 2011 | 33.29 | 33.41 | 33.08 | 33.39 | 130,186 | +0.34(+1.03%) |
Apr 20, 2011 | 32.94 | 33.05 | 32.74 | 33.05 | 236,719 | +0.61(+1.89%) |
Apr 19, 2011 | 32.19 | 32.48 | 32.13 | 32.43 | 173,423 | +0.39(+1.20%) |
Apr 18, 2011 | 32.00 | 32.25 | 31.73 | 32.05 | 198,479 | -0.46(-1.43%) |
Apr 15, 2011 | 32.31 | 32.69 | 32.23 | 32.51 | 224,650 | +0.18(+0.54%) |
Apr 14, 2011 | 31.88 | 32.37 | 31.62 | 32.34 | 172,481 | +0.16(+0.49%) |
Apr 13, 2011 | 32.35 | 32.47 | 31.96 | 32.18 | 266,773 | -0.04(-0.11%) |
Apr 12, 2011 | 32.20 | 32.45 | 31.99 | 32.21 | 205,168 | -0.32(-1.00%) |
Apr 11, 2011 | 32.72 | 32.95 | 32.30 | 32.54 | 186,706 | -0.20(-0.62%) |
Apr 08, 2011 | 33.48 | 33.51 | 32.28 | 32.74 | 257,160 | -0.50(-1.50%) |
Apr 07, 2011 | 33.60 | 33.88 | 33.14 | 33.24 | 194,512 | -0.27(-0.81%) |
Apr 06, 2011 | 33.79 | 34.05 | 33.42 | 33.51 | 171,117 | -0.18(-0.52%) |
Apr 05, 2011 | 33.97 | 34.18 | 33.56 | 33.69 | 265,133 | -0.41(-1.21%) |
Apr 04, 2011 | 33.71 | 34.17 | 33.55 | 34.10 | 182,026 | +0.40(+1.20%) |
Apr 01, 2011 | 33.73 | 33.84 | 33.32 | 33.70 | 156,681 | +0.22(+0.65%) |
Mar 31, 2011 | 33.18 | 33.59 | 33.16 | 33.48 | 123,013 | +0.24(+0.71%) |
Mar 30, 2011 | 33.54 | 33.60 | 33.16 | 33.24 | 380,298 | -0.16(-0.47%) |
Mar 29, 2011 | 33.18 | 33.40 | 32.92 | 33.40 | 142,540 | +0.32(+0.95%) |
Mar 28, 2011 | 33.34 | 33.36 | 32.99 | 33.08 | 106,868 | -0.21(-0.63%) |
Mar 25, 2011 | 33.30 | 33.81 | 33.13 | 33.29 | 149,983 | +0.17(+0.50%) |
Mar 24, 2011 | 33.41 | 33.52 | 32.90 | 33.13 | 221,353 | -0.11(-0.34%) |
Mar 23, 2011 | 33.57 | 33.57 | 32.78 | 33.24 | 173,765 | -0.28(-0.84%) |
Mar 22, 2011 | 33.92 | 34.01 | 33.40 | 33.52 | 97,039 | -0.41(-1.21%) |
Mar 21, 2011 | 33.98 | 34.03 | 33.64 | 33.93 | 187,000 | +0.75(+2.27%) |
Mar 18, 2011 | 32.90 | 33.33 | 32.86 | 33.18 | 284,112 | +0.55(+1.69%) |
Mar 17, 2011 | 33.13 | 33.39 | 32.58 | 32.63 | 204,127 | -0.08(-0.24%) |
Mar 16, 2011 | 33.20 | 33.41 | 32.68 | 32.70 | 230,238 | -0.47(-1.43%) |
Mar 15, 2011 | 32.96 | 33.41 | 32.94 | 33.18 | 153,556 | -0.27(-0.81%) |
Mar 14, 2011 | 33.46 | 33.83 | 33.02 | 33.45 | 127,420 | -0.33(-0.99%) |
Mar 11, 2011 | 33.52 | 34.01 | 33.33 | 33.78 | 134,989 | +0.14(+0.42%) |
Mar 10, 2011 | 33.80 | 33.98 | 33.36 | 33.64 | 228,016 | -0.63(-1.84%) |
Mar 09, 2011 | 34.74 | 34.74 | 34.12 | 34.27 | 385,900 | -0.56(-1.61%) |
Mar 08, 2011 | 34.07 | 35.14 | 34.00 | 34.83 | 186,090 | +0.69(+2.03%) |
Mar 07, 2011 | 34.65 | 34.98 | 33.85 | 34.14 | 212,560 | -0.35(-1.02%) |
Mar 04, 2011 | 35.00 | 35.00 | 34.16 | 34.49 | 343,868 | -0.55(-1.58%) |
Mar 03, 2011 | 33.86 | 35.34 | 33.86 | 35.05 | 897,265 | +2.17(+6.61%) |
Mar 02, 2011 | 32.87 | 33.10 | 32.41 | 32.87 | 175,246 | -0.04(-0.11%) |
Mar 01, 2011 | 34.29 | 34.35 | 32.73 | 32.91 | 294,161 | -1.38(-4.01%) |
Feb 28, 2011 | 33.97 | 34.37 | 33.73 | 34.28 | 388,073 | +0.61(+1.82%) |
Feb 25, 2011 | 33.01 | 34.10 | 32.86 | 33.67 | 702,533 | -0.35(-1.03%) |
Feb 24, 2011 | 33.46 | 34.27 | 33.39 | 34.02 | 302,267 | +0.65(+1.94%) |
Feb 23, 2011 | 34.55 | 34.55 | 33.23 | 33.37 | 199,088 | -1.03(-3.01%) |
Feb 22, 2011 | 34.80 | 35.12 | 34.27 | 34.41 | 204,357 | -0.82(-2.34%) |
Feb 18, 2011 | 35.61 | 35.61 | 35.03 | 35.23 | 316,854 | -0.33(-0.94%) |
Feb 17, 2011 | 35.06 | 35.72 | 35.06 | 35.56 | 195,792 | +0.39(+1.10%) |
Feb 16, 2011 | 34.83 | 35.37 | 34.83 | 35.18 | 252,548 | +0.38(+1.08%) |
Feb 15, 2011 | 34.95 | 35.23 | 34.72 | 34.80 | 280,254 | -0.26(-0.75%) |
Feb 14, 2011 | 34.95 | 35.16 | 34.73 | 35.06 | 174,294 | +0.07(+0.20%) |
Feb 11, 2011 | 34.34 | 35.11 | 34.25 | 34.99 | 353,431 | +0.58(+1.68%) |
Feb 10, 2011 | 32.67 | 34.55 | 32.67 | 34.42 | 498,917 | +1.79(+5.49%) |
Feb 09, 2011 | 32.56 | 32.72 | 32.45 | 32.62 | 136,916 | -0.07(-0.21%) |
Feb 08, 2011 | 32.93 | 32.99 | 32.52 | 32.69 | 182,265 | -0.24(-0.74%) |
Feb 07, 2011 | 32.65 | 33.32 | 32.59 | 32.94 | 131,672 | +0.28(+0.86%) |
Feb 04, 2011 | 32.29 | 32.82 | 32.24 | 32.66 | 196,362 | +0.30(+0.92%) |
Feb 03, 2011 | 31.84 | 32.49 | 31.63 | 32.36 | 239,388 | +0.45(+1.42%) |
Feb 02, 2011 | 32.47 | 32.54 | 31.89 | 31.91 | 153,308 | -0.71(-2.17%) |