Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.25 | 36.36 | 36.22 | 36.32 | 29,443 | +0.07(+0.19%) |
Apr 28, 2011 | 36.07 | 36.29 | 36.07 | 36.25 | 19,894 | +0.17(+0.48%) |
Apr 27, 2011 | 35.93 | 36.16 | 35.82 | 36.08 | 27,927 | +0.23(+0.65%) |
Apr 26, 2011 | 35.68 | 35.93 | 35.64 | 35.85 | 20,365 | +0.31(+0.88%) |
Apr 25, 2011 | 35.55 | 35.57 | 35.43 | 35.53 | 91,192 | -0.07(-0.20%) |
Apr 21, 2011 | 35.64 | 35.64 | 35.48 | 35.61 | 38,037 | +0.21(+0.60%) |
Apr 20, 2011 | 35.40 | 35.46 | 35.35 | 35.39 | 27,562 | +0.45(+1.28%) |
Apr 19, 2011 | 34.82 | 34.97 | 34.76 | 34.95 | 25,315 | +0.17(+0.49%) |
Apr 18, 2011 | 34.73 | 34.80 | 34.47 | 34.78 | 73,859 | -0.39(-1.11%) |
Apr 15, 2011 | 35.12 | 35.21 | 35.02 | 35.17 | 13,437 | +0.14(+0.40%) |
Apr 14, 2011 | 34.84 | 35.08 | 34.71 | 35.03 | 64,285 | +0.02(+0.07%) |
Apr 13, 2011 | 35.21 | 35.21 | 34.90 | 35.00 | 21,064 | -0.02(-0.04%) |
Apr 12, 2011 | 35.10 | 35.10 | 34.89 | 35.02 | 14,856 | -0.24(-0.69%) |
Apr 11, 2011 | 35.43 | 35.50 | 35.20 | 35.26 | 10,062 | -0.09(-0.27%) |
Apr 08, 2011 | 35.65 | 35.65 | 35.23 | 35.35 | 14,380 | -0.11(-0.31%) |
Apr 07, 2011 | 35.52 | 35.60 | 35.34 | 35.46 | 18,394 | -0.09(-0.24%) |
Apr 06, 2011 | 35.64 | 35.64 | 35.45 | 35.55 | 18,323 | +0.11(+0.31%) |
Apr 05, 2011 | 35.41 | 35.57 | 35.41 | 35.44 | 14,990 | -0.01(-0.02%) |
Apr 04, 2011 | 35.56 | 35.57 | 35.38 | 35.45 | 27,078 | +0.02(+0.07%) |
Apr 01, 2011 | 35.48 | 35.58 | 35.35 | 35.43 | 36,879 | +0.16(+0.47%) |
Mar 31, 2011 | 35.31 | 35.38 | 35.26 | 35.26 | 29,872 | -0.10(-0.27%) |
Mar 30, 2011 | 35.28 | 35.43 | 35.26 | 35.36 | 40,774 | +0.27(+0.76%) |
Mar 29, 2011 | 34.83 | 35.09 | 34.77 | 35.09 | 13,162 | +0.22(+0.63%) |
Mar 28, 2011 | 35.03 | 35.08 | 34.86 | 34.87 | 184,662 | -0.05(-0.13%) |
Mar 25, 2011 | 34.97 | 35.05 | 34.89 | 34.92 | 36,833 | +0.08(+0.23%) |
Mar 24, 2011 | 34.72 | 34.86 | 34.60 | 34.84 | 21,429 | +0.34(+0.99%) |
Mar 23, 2011 | 34.32 | 34.57 | 34.18 | 34.49 | 37,988 | +0.09(+0.27%) |
Mar 22, 2011 | 34.54 | 34.56 | 34.40 | 34.40 | 35,573 | -0.12(-0.36%) |
Mar 21, 2011 | 34.51 | 34.55 | 34.46 | 34.53 | 43,562 | +0.49(+1.44%) |
Mar 18, 2011 | 34.35 | 34.35 | 33.97 | 34.03 | 66,317 | +0.19(+0.55%) |
Mar 17, 2011 | 33.93 | 34.01 | 33.73 | 33.85 | 41,364 | +0.40(+1.19%) |
Mar 16, 2011 | 33.98 | 34.03 | 33.22 | 33.45 | 61,893 | -0.68(-1.99%) |
Mar 15, 2011 | 33.98 | 34.24 | 33.98 | 34.13 | 57,167 | -0.40(-1.16%) |
Mar 14, 2011 | 34.51 | 34.59 | 34.27 | 34.53 | 34,465 | -0.21(-0.59%) |
Mar 11, 2011 | 34.39 | 34.81 | 34.39 | 34.74 | 62,850 | +0.24(+0.70%) |
Mar 10, 2011 | 34.78 | 34.78 | 34.48 | 34.49 | 24,821 | -0.64(-1.82%) |
Mar 09, 2011 | 35.08 | 35.20 | 34.99 | 35.13 | 20,335 | -0.05(-0.15%) |
Mar 08, 2011 | 34.92 | 35.28 | 34.92 | 35.19 | 53,015 | +0.33(+0.94%) |
Mar 07, 2011 | 35.25 | 35.31 | 34.72 | 34.86 | 35,589 | -0.30(-0.86%) |
Mar 04, 2011 | 35.42 | 35.42 | 34.94 | 35.16 | 18,766 | -0.25(-0.70%) |
Mar 03, 2011 | 35.15 | 35.44 | 35.15 | 35.41 | 18,767 | +0.58(+1.65%) |
Mar 02, 2011 | 34.83 | 34.97 | 34.71 | 34.84 | 23,085 | +0.02(+0.04%) |
Mar 01, 2011 | 35.50 | 35.50 | 34.80 | 34.82 | 590,487 | -0.52(-1.48%) |
Feb 28, 2011 | 35.21 | 35.39 | 35.20 | 35.34 | 25,005 | +0.21(+0.59%) |
Feb 25, 2011 | 34.96 | 35.15 | 34.96 | 35.14 | 25,653 | +0.35(+1.01%) |
Feb 24, 2011 | 34.81 | 34.88 | 34.46 | 34.78 | 38,266 | -0.07(-0.19%) |
Feb 23, 2011 | 34.96 | 35.05 | 34.63 | 34.85 | 40,563 | -0.14(-0.40%) |
Feb 22, 2011 | 35.34 | 35.51 | 34.92 | 34.99 | 51,609 | -0.73(-2.05%) |
Feb 18, 2011 | 35.69 | 35.76 | 35.59 | 35.73 | 42,182 | +0.07(+0.20%) |
Feb 17, 2011 | 35.45 | 35.67 | 35.44 | 35.65 | 23,571 | +0.09(+0.24%) |
Feb 16, 2011 | 35.46 | 35.58 | 35.40 | 35.57 | 21,147 | +0.23(+0.64%) |
Feb 15, 2011 | 35.37 | 35.38 | 35.27 | 35.34 | 48,197 | -0.11(-0.30%) |
Feb 14, 2011 | 35.32 | 35.45 | 35.32 | 35.45 | 30,857 | +0.09(+0.26%) |
Feb 11, 2011 | 35.02 | 35.41 | 35.02 | 35.36 | 38,761 | +0.22(+0.62%) |
Feb 10, 2011 | 34.95 | 35.14 | 34.89 | 35.14 | 38,000 | +0.01(+0.02%) |
Feb 09, 2011 | 35.16 | 35.24 | 35.02 | 35.13 | 61,056 | -0.09(-0.27%) |
Feb 08, 2011 | 35.09 | 35.25 | 35.05 | 35.23 | 24,654 | +0.14(+0.40%) |
Feb 07, 2011 | 34.95 | 35.16 | 34.95 | 35.09 | 50,999 | +0.23(+0.65%) |
Feb 04, 2011 | 34.78 | 34.86 | 34.64 | 34.86 | 30,902 | +0.06(+0.18%) |
Feb 03, 2011 | 34.74 | 34.80 | 34.53 | 34.80 | 49,992 | +0.08(+0.22%) |
Feb 02, 2011 | 34.81 | 34.81 | 34.68 | 34.72 | 44,216 | -0.09(-0.25%) |