Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.25 | 36.30 | 36.03 | 36.24 | 77,171 | +0.05(+0.13%) |
Apr 28, 2011 | 35.87 | 36.26 | 35.70 | 36.19 | 123,841 | -0.20(-0.55%) |
Apr 27, 2011 | 36.20 | 36.41 | 35.86 | 36.39 | 174,035 | +0.32(+0.90%) |
Apr 26, 2011 | 36.37 | 36.37 | 35.91 | 36.07 | 81,932 | -0.29(-0.81%) |
Apr 25, 2011 | 36.30 | 36.47 | 36.12 | 36.36 | 157,491 | -0.04(-0.10%) |
Apr 21, 2011 | 36.57 | 36.57 | 36.27 | 36.40 | 88,111 | +0.23(+0.63%) |
Apr 20, 2011 | 35.95 | 36.51 | 35.84 | 36.17 | 245,453 | +0.99(+2.81%) |
Apr 19, 2011 | 34.92 | 35.44 | 34.92 | 35.18 | 131,365 | +0.35(+1.01%) |
Apr 18, 2011 | 34.98 | 35.15 | 34.49 | 34.83 | 204,501 | -0.50(-1.43%) |
Apr 15, 2011 | 34.99 | 35.48 | 34.78 | 35.34 | 177,782 | +0.36(+1.03%) |
Apr 14, 2011 | 34.97 | 34.97 | 34.46 | 34.97 | 113,275 | -0.35(-1.00%) |
Apr 13, 2011 | 35.77 | 36.10 | 35.11 | 35.33 | 198,935 | -0.22(-0.61%) |
Apr 12, 2011 | 35.57 | 35.57 | 35.22 | 35.54 | 151,214 | -0.02(-0.05%) |
Apr 11, 2011 | 35.49 | 35.62 | 35.13 | 35.56 | 214,196 | +0.54(+1.55%) |
Apr 08, 2011 | 35.49 | 35.62 | 34.97 | 35.02 | 124,891 | -0.16(-0.46%) |
Apr 07, 2011 | 35.16 | 35.32 | 34.87 | 35.18 | 140,161 | -0.10(-0.27%) |
Apr 06, 2011 | 35.35 | 35.64 | 34.75 | 35.28 | 254,538 | -0.08(-0.21%) |
Apr 05, 2011 | 35.13 | 35.35 | 34.95 | 35.35 | 227,902 | -0.43(-1.19%) |
Apr 04, 2011 | 35.73 | 36.04 | 35.65 | 35.78 | 149,417 | +0.39(+1.10%) |
Apr 01, 2011 | 35.56 | 35.63 | 35.03 | 35.39 | 146,038 | +0.29(+0.84%) |
Mar 31, 2011 | 35.09 | 35.49 | 34.92 | 35.10 | 151,830 | +0.00(+0.00%) |
Mar 30, 2011 | 35.10 | 35.22 | 34.76 | 35.10 | 192,215 | +0.23(+0.65%) |
Mar 29, 2011 | 34.73 | 35.14 | 34.71 | 34.87 | 270,521 | +0.10(+0.30%) |
Mar 28, 2011 | 34.57 | 34.83 | 34.39 | 34.77 | 423,000 | +0.46(+1.33%) |
Mar 25, 2011 | 34.26 | 34.59 | 34.11 | 34.31 | 144,607 | -0.05(-0.14%) |
Mar 24, 2011 | 33.62 | 34.48 | 33.59 | 34.36 | 263,661 | +0.86(+2.55%) |
Mar 23, 2011 | 33.77 | 33.90 | 33.12 | 33.50 | 149,670 | -0.47(-1.37%) |
Mar 22, 2011 | 34.04 | 34.29 | 33.94 | 33.97 | 431,071 | +0.11(+0.34%) |
Mar 21, 2011 | 33.96 | 34.13 | 33.75 | 33.85 | 441,518 | +0.70(+2.12%) |
Mar 18, 2011 | 33.22 | 33.40 | 33.01 | 33.15 | 272,644 | +0.30(+0.93%) |
Mar 17, 2011 | 33.05 | 33.35 | 32.75 | 32.85 | 344,480 | +0.44(+1.35%) |
Mar 16, 2011 | 32.41 | 32.71 | 31.99 | 32.41 | 393,143 | +0.08(+0.24%) |
Mar 15, 2011 | 31.36 | 32.49 | 31.23 | 32.33 | 307,000 | +0.13(+0.41%) |
Mar 14, 2011 | 31.37 | 32.24 | 31.34 | 32.20 | 383,006 | +0.90(+2.88%) |
Mar 11, 2011 | 31.18 | 31.41 | 30.88 | 31.30 | 218,442 | -0.06(-0.18%) |
Mar 10, 2011 | 30.88 | 31.61 | 30.79 | 31.35 | 238,267 | +0.33(+1.07%) |
Mar 09, 2011 | 30.78 | 31.08 | 30.48 | 31.02 | 201,013 | -0.15(-0.49%) |
Mar 08, 2011 | 31.13 | 31.38 | 30.85 | 31.17 | 175,679 | +0.00(+0.00%) |
Mar 07, 2011 | 31.56 | 31.59 | 31.16 | 31.17 | 130,646 | -0.49(-1.56%) |
Mar 04, 2011 | 32.32 | 32.40 | 31.61 | 31.67 | 224,504 | -0.83(-2.54%) |
Mar 03, 2011 | 31.59 | 32.57 | 31.48 | 32.49 | 427,142 | +0.88(+2.80%) |
Mar 02, 2011 | 31.59 | 31.76 | 31.40 | 31.61 | 178,853 | -0.30(-0.95%) |
Mar 01, 2011 | 32.83 | 32.83 | 31.83 | 31.92 | 252,945 | -1.00(-3.05%) |
Feb 28, 2011 | 32.74 | 33.12 | 32.65 | 32.92 | 137,056 | +0.17(+0.51%) |
Feb 25, 2011 | 31.68 | 32.78 | 31.68 | 32.75 | 255,906 | +1.12(+3.54%) |
Feb 24, 2011 | 31.83 | 31.98 | 31.35 | 31.63 | 225,043 | -0.61(-1.89%) |
Feb 23, 2011 | 32.49 | 32.72 | 32.12 | 32.24 | 234,571 | -0.16(-0.50%) |
Feb 22, 2011 | 33.10 | 33.10 | 32.19 | 32.40 | 268,445 | -0.79(-2.38%) |
Feb 18, 2011 | 33.65 | 33.65 | 33.10 | 33.19 | 197,077 | -0.27(-0.80%) |
Feb 17, 2011 | 33.62 | 33.91 | 33.45 | 33.45 | 96,956 | -0.36(-1.07%) |
Feb 16, 2011 | 33.64 | 33.94 | 33.50 | 33.82 | 185,468 | +0.52(+1.58%) |
Feb 15, 2011 | 33.44 | 34.14 | 33.18 | 33.29 | 434,659 | +0.66(+2.01%) |
Feb 14, 2011 | 32.86 | 32.95 | 32.42 | 32.64 | 231,366 | -0.24(-0.72%) |
Feb 11, 2011 | 32.57 | 32.94 | 32.34 | 32.87 | 364,604 | +0.28(+0.85%) |
Feb 10, 2011 | 31.61 | 32.92 | 31.43 | 32.60 | 262,799 | +0.25(+0.76%) |
Feb 09, 2011 | 32.25 | 32.44 | 32.16 | 32.35 | 65,696 | +0.04(+0.12%) |
Feb 08, 2011 | 32.31 | 32.40 | 32.00 | 32.31 | 121,227 | +0.09(+0.27%) |
Feb 07, 2011 | 32.02 | 32.64 | 32.02 | 32.23 | 117,824 | +0.36(+1.13%) |
Feb 04, 2011 | 31.69 | 32.07 | 31.43 | 31.87 | 278,107 | -0.03(-0.09%) |
Feb 03, 2011 | 31.35 | 31.92 | 31.18 | 31.90 | 121,690 | +0.48(+1.51%) |
Feb 02, 2011 | 31.17 | 31.90 | 31.17 | 31.42 | 201,324 | +0.20(+0.64%) |