Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.78 | 40.93 | 39.73 | 40.45 | 1,275,181 | +0.66(+1.65%) |
Apr 28, 2011 | 39.51 | 40.22 | 39.07 | 39.80 | 1,106,992 | +0.23(+0.58%) |
Apr 27, 2011 | 38.84 | 39.63 | 38.29 | 39.57 | 1,165,763 | +0.69(+1.78%) |
Apr 26, 2011 | 36.36 | 39.80 | 36.36 | 38.88 | 1,944,133 | +3.52(+9.96%) |
Apr 25, 2011 | 35.62 | 35.66 | 34.99 | 35.35 | 437,272 | +0.05(+0.13%) |
Apr 21, 2011 | 34.92 | 35.31 | 34.68 | 35.31 | 411,171 | +0.67(+1.93%) |
Apr 20, 2011 | 35.19 | 35.19 | 34.36 | 34.64 | 439,612 | +0.67(+1.97%) |
Apr 19, 2011 | 32.77 | 34.13 | 32.77 | 33.97 | 668,761 | +1.35(+4.15%) |
Apr 18, 2011 | 32.50 | 32.73 | 32.17 | 32.62 | 449,220 | -0.60(-1.80%) |
Apr 15, 2011 | 32.39 | 33.43 | 32.39 | 33.21 | 370,964 | +0.94(+2.90%) |
Apr 14, 2011 | 31.76 | 32.73 | 31.76 | 32.28 | 316,790 | +0.21(+0.66%) |
Apr 13, 2011 | 32.29 | 32.55 | 31.45 | 32.07 | 321,665 | +0.07(+0.22%) |
Apr 12, 2011 | 31.87 | 32.49 | 31.74 | 32.00 | 331,555 | -0.23(-0.71%) |
Apr 11, 2011 | 32.97 | 33.03 | 31.93 | 32.22 | 368,613 | -0.78(-2.36%) |
Apr 08, 2011 | 33.62 | 33.75 | 32.80 | 33.00 | 265,142 | -0.37(-1.11%) |
Apr 07, 2011 | 33.56 | 34.17 | 33.17 | 33.37 | 468,173 | -0.16(-0.47%) |
Apr 06, 2011 | 33.81 | 34.18 | 33.44 | 33.53 | 532,624 | +0.01(+0.02%) |
Apr 05, 2011 | 33.20 | 33.96 | 32.97 | 33.52 | 817,361 | +0.16(+0.47%) |
Apr 04, 2011 | 33.79 | 33.85 | 33.10 | 33.36 | 454,395 | -0.28(-0.82%) |
Apr 01, 2011 | 33.69 | 33.93 | 32.77 | 33.64 | 417,167 | +0.06(+0.16%) |
Mar 31, 2011 | 33.45 | 34.17 | 33.32 | 33.58 | 382,685 | +0.09(+0.26%) |
Mar 30, 2011 | 33.81 | 33.81 | 32.95 | 33.50 | 455,234 | -0.20(-0.58%) |
Mar 29, 2011 | 33.32 | 33.75 | 32.99 | 33.69 | 275,829 | +0.43(+1.30%) |
Mar 28, 2011 | 33.38 | 33.92 | 33.16 | 33.26 | 289,314 | -0.06(-0.19%) |
Mar 25, 2011 | 33.40 | 33.93 | 33.20 | 33.32 | 271,490 | +0.03(+0.09%) |
Mar 24, 2011 | 33.21 | 33.57 | 32.71 | 33.29 | 287,095 | +0.31(+0.95%) |
Mar 23, 2011 | 32.63 | 33.07 | 32.61 | 32.98 | 396,980 | +0.22(+0.67%) |
Mar 22, 2011 | 33.03 | 33.19 | 32.56 | 32.76 | 318,854 | -0.28(-0.83%) |
Mar 21, 2011 | 32.99 | 33.29 | 32.86 | 33.03 | 436,818 | +0.93(+2.89%) |
Mar 18, 2011 | 32.27 | 32.30 | 31.69 | 32.11 | 1,860,959 | +0.33(+1.04%) |
Mar 17, 2011 | 31.81 | 32.43 | 31.28 | 31.78 | 636,394 | +0.62(+1.99%) |
Mar 16, 2011 | 31.41 | 32.12 | 30.60 | 31.15 | 694,473 | -0.25(-0.80%) |
Mar 15, 2011 | 30.92 | 31.68 | 30.92 | 31.41 | 655,239 | +0.11(+0.35%) |
Mar 14, 2011 | 30.95 | 31.59 | 30.82 | 31.30 | 404,283 | +0.13(+0.40%) |
Mar 11, 2011 | 30.15 | 31.53 | 30.15 | 31.17 | 441,224 | +0.68(+2.22%) |
Mar 10, 2011 | 30.66 | 31.11 | 30.04 | 30.49 | 481,518 | -0.61(-1.97%) |
Mar 09, 2011 | 31.45 | 32.12 | 30.77 | 31.11 | 556,236 | -0.79(-2.49%) |
Mar 08, 2011 | 31.89 | 32.38 | 31.12 | 31.90 | 333,952 | +0.17(+0.55%) |
Mar 07, 2011 | 33.04 | 33.16 | 31.40 | 31.73 | 558,936 | -1.05(-3.19%) |
Mar 04, 2011 | 33.40 | 33.50 | 32.47 | 32.77 | 280,537 | -0.48(-1.44%) |
Mar 03, 2011 | 32.84 | 33.35 | 32.59 | 33.25 | 296,974 | +0.88(+2.72%) |
Mar 02, 2011 | 31.89 | 32.80 | 31.89 | 32.37 | 388,675 | +0.44(+1.38%) |
Mar 01, 2011 | 32.93 | 33.03 | 31.80 | 31.93 | 503,880 | -0.76(-2.33%) |
Feb 28, 2011 | 32.85 | 33.32 | 32.36 | 32.70 | 549,868 | +0.05(+0.14%) |
Feb 25, 2011 | 32.34 | 32.70 | 31.93 | 32.65 | 464,543 | +0.59(+1.84%) |
Feb 24, 2011 | 31.69 | 32.59 | 31.50 | 32.06 | 838,409 | +0.36(+1.14%) |
Feb 23, 2011 | 33.12 | 33.12 | 31.09 | 31.70 | 900,597 | -1.42(-4.30%) |
Feb 22, 2011 | 34.05 | 34.75 | 33.09 | 33.12 | 847,023 | -1.64(-4.73%) |
Feb 18, 2011 | 35.40 | 35.71 | 34.40 | 34.76 | 699,041 | -0.46(-1.30%) |
Feb 17, 2011 | 34.76 | 35.46 | 34.68 | 35.22 | 653,796 | +0.55(+1.59%) |
Feb 16, 2011 | 34.18 | 34.91 | 34.17 | 34.67 | 759,792 | +0.70(+2.06%) |
Feb 15, 2011 | 33.98 | 34.54 | 33.84 | 33.97 | 504,404 | -0.15(-0.44%) |
Feb 14, 2011 | 32.59 | 34.32 | 32.59 | 34.12 | 661,427 | +1.78(+5.49%) |
Feb 11, 2011 | 32.33 | 32.75 | 32.05 | 32.34 | 656,564 | -0.12(-0.36%) |
Feb 10, 2011 | 32.08 | 33.15 | 32.08 | 32.46 | 586,800 | +0.04(+0.12%) |
Feb 09, 2011 | 32.68 | 32.87 | 32.22 | 32.42 | 741,316 | -0.47(-1.43%) |
Feb 08, 2011 | 32.97 | 33.30 | 32.68 | 32.89 | 330,966 | -0.09(-0.29%) |
Feb 07, 2011 | 32.73 | 33.40 | 32.73 | 32.99 | 708,368 | +0.29(+0.89%) |
Feb 04, 2011 | 32.72 | 32.95 | 31.83 | 32.70 | 624,959 | +0.24(+0.73%) |
Feb 03, 2011 | 32.36 | 32.57 | 31.72 | 32.46 | 710,132 | +0.13(+0.41%) |
Feb 02, 2011 | 31.42 | 32.40 | 31.26 | 32.33 | 736,331 | +0.88(+2.80%) |