Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.39 | 32.23 | 31.23 | 31.80 | 1,270,791 | +0.85(+2.75%) |
Apr 28, 2011 | 29.53 | 31.13 | 29.53 | 30.95 | 591,443 | +1.28(+4.30%) |
Apr 27, 2011 | 28.93 | 29.72 | 28.51 | 29.68 | 1,120,261 | +0.68(+2.33%) |
Apr 26, 2011 | 29.73 | 29.86 | 28.85 | 29.00 | 449,600 | -0.75(-2.50%) |
Apr 25, 2011 | 30.25 | 30.25 | 29.36 | 29.75 | 697,809 | -0.52(-1.73%) |
Apr 21, 2011 | 30.37 | 30.53 | 30.07 | 30.27 | 422,942 | +0.22(+0.73%) |
Apr 20, 2011 | 30.79 | 31.43 | 30.00 | 30.05 | 2,918,760 | -0.44(-1.45%) |
Apr 19, 2011 | 30.13 | 30.54 | 29.85 | 30.49 | 421,496 | +0.33(+1.11%) |
Apr 18, 2011 | 30.54 | 30.73 | 30.01 | 30.16 | 220,530 | -0.90(-2.91%) |
Apr 15, 2011 | 30.22 | 31.69 | 30.18 | 31.06 | 1,873,409 | +0.96(+3.18%) |
Apr 14, 2011 | 30.13 | 30.35 | 28.96 | 30.10 | 1,666,418 | -0.36(-1.20%) |
Apr 13, 2011 | 31.41 | 31.57 | 29.89 | 30.47 | 1,418,030 | -0.86(-2.74%) |
Apr 12, 2011 | 32.46 | 32.46 | 31.21 | 31.33 | 904,377 | -1.25(-3.83%) |
Apr 11, 2011 | 33.37 | 33.37 | 32.40 | 32.57 | 1,202,820 | -0.98(-2.92%) |
Apr 08, 2011 | 33.42 | 33.60 | 33.07 | 33.55 | 1,496,631 | +0.52(+1.56%) |
Apr 07, 2011 | 34.13 | 34.26 | 32.85 | 33.04 | 2,669,144 | -1.03(-3.03%) |
Apr 06, 2011 | 34.26 | 34.67 | 34.06 | 34.07 | 366,143 | +0.02(+0.07%) |
Apr 05, 2011 | 33.87 | 34.06 | 33.71 | 34.05 | 269,189 | +0.19(+0.56%) |
Apr 04, 2011 | 34.57 | 34.69 | 33.83 | 33.86 | 230,545 | -0.66(-1.92%) |
Apr 01, 2011 | 34.65 | 34.70 | 34.09 | 34.52 | 433,916 | -0.18(-0.53%) |
Mar 31, 2011 | 34.21 | 34.78 | 33.99 | 34.70 | 176,676 | +0.71(+2.08%) |
Mar 30, 2011 | 34.02 | 34.21 | 33.69 | 33.99 | 297,999 | +0.02(+0.04%) |
Mar 29, 2011 | 33.32 | 34.07 | 33.07 | 33.98 | 370,446 | +0.65(+1.94%) |
Mar 28, 2011 | 34.70 | 34.86 | 33.26 | 33.33 | 1,943,324 | -1.65(-4.72%) |
Mar 25, 2011 | 35.98 | 35.98 | 34.91 | 34.98 | 553,837 | -0.89(-2.47%) |
Mar 24, 2011 | 35.55 | 35.96 | 35.54 | 35.87 | 447,792 | +0.70(+1.98%) |
Mar 23, 2011 | 34.56 | 35.17 | 34.41 | 35.17 | 338,189 | +0.78(+2.25%) |
Mar 22, 2011 | 33.86 | 34.50 | 33.60 | 34.40 | 532,624 | +0.30(+0.88%) |
Mar 21, 2011 | 33.42 | 34.23 | 33.39 | 34.10 | 604,452 | +0.74(+2.23%) |
Mar 18, 2011 | 33.65 | 34.10 | 33.20 | 33.35 | 1,005,777 | +0.17(+0.52%) |
Mar 17, 2011 | 34.27 | 34.71 | 33.07 | 33.18 | 2,143,342 | -0.81(-2.39%) |
Mar 16, 2011 | 34.51 | 34.72 | 33.80 | 33.99 | 221,852 | -0.21(-0.62%) |
Mar 15, 2011 | 34.03 | 34.58 | 33.90 | 34.21 | 451,714 | -0.37(-1.08%) |
Mar 14, 2011 | 34.81 | 34.96 | 34.44 | 34.58 | 364,979 | -0.42(-1.19%) |
Mar 11, 2011 | 34.21 | 35.03 | 33.93 | 35.00 | 279,766 | +0.54(+1.57%) |
Mar 10, 2011 | 35.42 | 35.42 | 34.39 | 34.46 | 551,504 | -1.12(-3.16%) |
Mar 09, 2011 | 36.01 | 36.06 | 35.45 | 35.58 | 337,057 | -0.48(-1.33%) |
Mar 08, 2011 | 36.11 | 36.26 | 35.80 | 36.06 | 376,467 | -0.17(-0.46%) |
Mar 07, 2011 | 36.59 | 36.77 | 36.04 | 36.23 | 152,015 | -0.31(-0.85%) |
Mar 04, 2011 | 36.59 | 36.62 | 36.32 | 36.54 | 189,135 | +0.15(+0.42%) |
Mar 03, 2011 | 36.50 | 36.58 | 36.26 | 36.39 | 373,637 | +0.18(+0.50%) |
Mar 02, 2011 | 36.35 | 36.49 | 36.08 | 36.21 | 370,555 | +0.08(+0.23%) |
Mar 01, 2011 | 36.49 | 36.68 | 35.82 | 36.12 | 496,564 | -0.04(-0.11%) |
Feb 28, 2011 | 36.52 | 36.84 | 36.16 | 36.16 | 585,385 | -0.01(-0.02%) |
Feb 25, 2011 | 36.62 | 36.69 | 36.17 | 36.17 | 306,962 | -0.04(-0.11%) |
Feb 24, 2011 | 36.01 | 36.49 | 35.91 | 36.21 | 189,463 | +0.24(+0.68%) |
Feb 23, 2011 | 36.03 | 36.25 | 35.73 | 35.96 | 145,699 | -0.21(-0.57%) |
Feb 22, 2011 | 37.15 | 37.15 | 36.01 | 36.17 | 313,172 | -0.81(-2.19%) |
Feb 18, 2011 | 36.44 | 37.08 | 36.18 | 36.98 | 246,949 | +0.41(+1.11%) |
Feb 17, 2011 | 36.30 | 36.69 | 35.70 | 36.57 | 284,332 | +0.12(+0.33%) |
Feb 16, 2011 | 36.51 | 36.69 | 36.17 | 36.45 | 390,877 | -0.08(-0.23%) |
Feb 15, 2011 | 36.37 | 36.75 | 35.99 | 36.53 | 328,003 | +0.19(+0.52%) |
Feb 14, 2011 | 36.34 | 36.69 | 36.14 | 36.34 | 366,553 | -0.05(-0.15%) |
Feb 11, 2011 | 35.96 | 36.40 | 35.84 | 36.40 | 195,336 | +0.30(+0.82%) |
Feb 10, 2011 | 36.34 | 36.68 | 35.81 | 36.10 | 525,482 | -0.26(-0.71%) |
Feb 09, 2011 | 37.39 | 37.74 | 36.34 | 36.36 | 769,468 | -1.27(-3.37%) |
Feb 08, 2011 | 38.23 | 38.23 | 37.55 | 37.63 | 408,572 | -0.38(-1.00%) |
Feb 07, 2011 | 38.14 | 38.31 | 37.86 | 38.01 | 421,410 | +0.09(+0.24%) |
Feb 04, 2011 | 38.23 | 38.40 | 37.67 | 37.92 | 758,839 | -0.45(-1.17%) |
Feb 03, 2011 | 37.87 | 38.43 | 37.78 | 38.37 | 909,691 | +0.49(+1.30%) |
Feb 02, 2011 | 37.70 | 38.05 | 37.62 | 37.87 | 727,753 | +0.04(+0.10%) |