Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.04 | 34.16 | 33.53 | 33.97 | 303,921 | -0.03(-0.08%) |
Apr 28, 2011 | 34.30 | 34.32 | 33.86 | 33.99 | 285,470 | -0.35(-1.02%) |
Apr 27, 2011 | 34.02 | 34.51 | 33.62 | 34.34 | 491,065 | +0.47(+1.38%) |
Apr 26, 2011 | 33.00 | 33.99 | 33.00 | 33.88 | 579,356 | +1.08(+3.28%) |
Apr 25, 2011 | 32.79 | 32.83 | 32.34 | 32.80 | 361,267 | +0.04(+0.14%) |
Apr 21, 2011 | 32.62 | 32.79 | 32.37 | 32.76 | 262,028 | +0.45(+1.39%) |
Apr 20, 2011 | 32.08 | 32.37 | 31.91 | 32.31 | 295,231 | +0.73(+2.30%) |
Apr 19, 2011 | 31.81 | 31.95 | 31.26 | 31.58 | 259,966 | -0.11(-0.34%) |
Apr 18, 2011 | 31.65 | 31.80 | 31.20 | 31.69 | 296,789 | -0.55(-1.70%) |
Apr 15, 2011 | 32.24 | 32.65 | 30.87 | 32.24 | 554,067 | -0.07(-0.22%) |
Apr 14, 2011 | 32.29 | 32.49 | 32.08 | 32.31 | 462,416 | -0.25(-0.77%) |
Apr 13, 2011 | 33.08 | 33.08 | 32.27 | 32.56 | 403,436 | -0.20(-0.60%) |
Apr 12, 2011 | 33.62 | 33.82 | 32.71 | 32.76 | 445,920 | -1.05(-3.10%) |
Apr 11, 2011 | 34.71 | 34.94 | 33.75 | 33.81 | 421,005 | -0.80(-2.31%) |
Apr 08, 2011 | 35.72 | 35.90 | 34.27 | 34.60 | 280,673 | -0.76(-2.15%) |
Apr 07, 2011 | 35.50 | 35.76 | 35.28 | 35.37 | 581,190 | -0.13(-0.38%) |
Apr 06, 2011 | 35.28 | 36.15 | 34.88 | 35.50 | 687,838 | +0.54(+1.54%) |
Apr 05, 2011 | 34.59 | 35.28 | 34.27 | 34.96 | 385,361 | +0.32(+0.93%) |
Apr 04, 2011 | 35.80 | 35.86 | 34.44 | 34.64 | 504,404 | -1.23(-3.42%) |
Apr 01, 2011 | 35.86 | 36.00 | 35.43 | 35.87 | 403,495 | +0.23(+0.65%) |
Mar 31, 2011 | 35.37 | 35.77 | 35.29 | 35.63 | 356,370 | +0.30(+0.84%) |
Mar 30, 2011 | 35.34 | 35.34 | 35.34 | 35.34 | 335,396 | +1.02(+2.98%) |
Mar 29, 2011 | 33.38 | 34.46 | 33.20 | 34.32 | 280,439 | +1.03(+3.10%) |
Mar 28, 2011 | 33.97 | 34.05 | 33.22 | 33.29 | 146,809 | -0.48(-1.43%) |
Mar 25, 2011 | 33.32 | 34.31 | 33.21 | 33.77 | 272,590 | +0.71(+2.14%) |
Mar 24, 2011 | 33.12 | 33.12 | 32.68 | 33.06 | 177,632 | +0.23(+0.71%) |
Mar 23, 2011 | 32.77 | 33.04 | 32.27 | 32.83 | 191,464 | +0.04(+0.11%) |
Mar 22, 2011 | 33.17 | 33.21 | 32.64 | 32.79 | 179,733 | -0.29(-0.87%) |
Mar 21, 2011 | 33.06 | 33.08 | 32.78 | 33.08 | 233,077 | +1.29(+4.06%) |
Mar 18, 2011 | 31.93 | 32.25 | 31.60 | 31.79 | 458,273 | +0.33(+1.05%) |
Mar 17, 2011 | 31.42 | 31.78 | 31.28 | 31.46 | 356,620 | +0.69(+2.24%) |
Mar 16, 2011 | 30.93 | 31.49 | 30.56 | 30.77 | 291,051 | -0.22(-0.69%) |
Mar 15, 2011 | 30.61 | 31.25 | 30.53 | 30.98 | 205,916 | -0.30(-0.97%) |
Mar 14, 2011 | 31.46 | 31.82 | 31.04 | 31.29 | 170,406 | -0.53(-1.66%) |
Mar 11, 2011 | 31.63 | 32.01 | 31.26 | 31.82 | 195,995 | -0.04(-0.11%) |
Mar 10, 2011 | 32.23 | 32.51 | 31.82 | 31.85 | 624,819 | -0.91(-2.76%) |
Mar 09, 2011 | 32.23 | 33.08 | 32.20 | 32.76 | 355,839 | +0.38(+1.16%) |
Mar 08, 2011 | 31.89 | 32.47 | 31.48 | 32.38 | 232,456 | +0.55(+1.72%) |
Mar 07, 2011 | 32.32 | 32.34 | 31.51 | 31.83 | 265,940 | -0.31(-0.98%) |
Mar 04, 2011 | 32.15 | 32.37 | 31.69 | 32.15 | 287,218 | +0.04(+0.11%) |
Mar 03, 2011 | 31.25 | 32.27 | 31.25 | 32.11 | 238,951 | +1.11(+3.59%) |
Mar 02, 2011 | 30.83 | 31.14 | 30.56 | 31.00 | 169,305 | +0.14(+0.47%) |
Mar 01, 2011 | 31.99 | 32.03 | 30.74 | 30.86 | 228,000 | -0.97(-3.04%) |
Feb 28, 2011 | 31.59 | 32.06 | 31.59 | 31.82 | 279,000 | +0.36(+1.14%) |
Feb 25, 2011 | 31.16 | 31.65 | 31.10 | 31.47 | 350,872 | +0.49(+1.59%) |
Feb 24, 2011 | 30.92 | 31.12 | 30.42 | 30.97 | 493,588 | +0.03(+0.09%) |
Feb 23, 2011 | 32.34 | 32.41 | 30.52 | 30.95 | 402,042 | -1.31(-4.06%) |
Feb 22, 2011 | 32.52 | 33.04 | 32.23 | 32.25 | 504,325 | -0.70(-2.12%) |
Feb 18, 2011 | 32.97 | 33.17 | 32.86 | 32.95 | 314,591 | +0.05(+0.16%) |
Feb 17, 2011 | 32.86 | 33.05 | 32.76 | 32.90 | 405,908 | -0.09(-0.27%) |
Feb 16, 2011 | 32.84 | 32.99 | 32.56 | 32.99 | 548,821 | +0.40(+1.24%) |
Feb 15, 2011 | 32.78 | 32.98 | 32.41 | 32.59 | 970,873 | -1.32(-3.89%) |
Feb 14, 2011 | 33.76 | 33.93 | 33.62 | 33.90 | 244,679 | +0.27(+0.80%) |
Feb 11, 2011 | 32.42 | 33.64 | 32.26 | 33.64 | 583,163 | +1.18(+3.65%) |
Feb 10, 2011 | 32.68 | 34.25 | 32.16 | 32.45 | 1,200,731 | +1.60(+5.17%) |
Feb 09, 2011 | 31.30 | 31.41 | 30.69 | 30.86 | 308,734 | -0.45(-1.43%) |
Feb 08, 2011 | 30.49 | 31.30 | 30.18 | 31.30 | 415,642 | +0.91(+2.98%) |
Feb 07, 2011 | 30.11 | 30.59 | 30.10 | 30.40 | 186,288 | +0.39(+1.31%) |
Feb 04, 2011 | 29.78 | 30.07 | 29.49 | 30.00 | 159,744 | +0.28(+0.93%) |
Feb 03, 2011 | 29.51 | 29.80 | 29.31 | 29.73 | 160,046 | +0.28(+0.94%) |
Feb 02, 2011 | 29.83 | 29.83 | 29.10 | 29.45 | 414,649 | -0.85(-2.81%) |