Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.18 | 33.43 | 33.00 | 33.38 | 829,582 | +0.41(+1.24%) |
Apr 28, 2011 | 32.87 | 33.23 | 32.81 | 32.97 | 896,250 | +0.60(+1.86%) |
Apr 27, 2011 | 32.15 | 32.39 | 31.72 | 32.36 | 1,243,323 | +1.77(+5.78%) |
Apr 26, 2011 | 30.15 | 30.78 | 30.09 | 30.59 | 1,577,153 | +0.39(+1.29%) |
Apr 25, 2011 | 30.41 | 30.41 | 30.10 | 30.21 | 1,185,102 | -0.36(-1.18%) |
Apr 21, 2011 | 30.79 | 30.89 | 30.50 | 30.57 | 963,777 | -0.28(-0.92%) |
Apr 20, 2011 | 30.84 | 30.91 | 30.76 | 30.85 | 362,331 | +0.16(+0.53%) |
Apr 19, 2011 | 30.67 | 30.76 | 30.51 | 30.69 | 346,438 | -0.01(-0.02%) |
Apr 18, 2011 | 30.49 | 30.74 | 30.16 | 30.69 | 807,046 | -0.38(-1.23%) |
Apr 15, 2011 | 31.17 | 31.27 | 31.01 | 31.08 | 743,180 | -0.03(-0.09%) |
Apr 14, 2011 | 31.08 | 31.20 | 30.96 | 31.10 | 828,655 | +0.55(+1.81%) |
Apr 13, 2011 | 30.68 | 30.70 | 30.40 | 30.55 | 741,969 | +0.42(+1.39%) |
Apr 12, 2011 | 29.99 | 30.24 | 29.99 | 30.14 | 862,318 | +0.26(+0.88%) |
Apr 11, 2011 | 30.13 | 30.14 | 29.82 | 29.87 | 435,851 | -0.29(-0.96%) |
Apr 08, 2011 | 30.44 | 30.44 | 30.08 | 30.16 | 535,068 | +0.04(+0.14%) |
Apr 07, 2011 | 30.34 | 30.40 | 29.85 | 30.12 | 552,118 | -0.16(-0.54%) |
Apr 06, 2011 | 30.39 | 30.41 | 30.25 | 30.28 | 478,526 | +0.08(+0.28%) |
Apr 05, 2011 | 30.09 | 30.45 | 30.09 | 30.20 | 760,479 | -0.59(-1.93%) |
Apr 04, 2011 | 30.89 | 30.93 | 30.73 | 30.79 | 732,694 | -0.26(-0.84%) |
Apr 01, 2011 | 30.94 | 31.13 | 30.76 | 31.05 | 634,829 | +0.38(+1.25%) |
Mar 31, 2011 | 30.86 | 30.90 | 30.64 | 30.67 | 544,839 | -0.59(-1.88%) |
Mar 30, 2011 | 31.22 | 31.34 | 31.07 | 31.26 | 558,106 | +0.36(+1.17%) |
Mar 29, 2011 | 30.74 | 30.98 | 30.52 | 30.90 | 1,110,715 | +0.23(+0.76%) |
Mar 28, 2011 | 30.89 | 30.99 | 30.65 | 30.67 | 906,870 | -0.07(-0.23%) |
Mar 25, 2011 | 30.85 | 30.98 | 30.69 | 30.74 | 1,423,875 | -1.32(-4.11%) |
Mar 24, 2011 | 31.66 | 32.17 | 31.61 | 32.05 | 592,431 | -0.59(-1.82%) |
Mar 23, 2011 | 32.62 | 32.82 | 32.22 | 32.65 | 619,832 | +0.76(+2.37%) |
Mar 22, 2011 | 31.98 | 32.07 | 31.67 | 31.89 | 1,771,936 | -0.42(-1.29%) |
Mar 21, 2011 | 32.28 | 32.39 | 32.22 | 32.31 | 1,115,447 | +0.52(+1.65%) |
Mar 18, 2011 | 30.81 | 31.83 | 30.72 | 31.78 | 1,656,180 | +0.76(+2.44%) |
Mar 17, 2011 | 30.90 | 31.28 | 30.79 | 31.03 | 1,386,107 | +0.82(+2.72%) |
Mar 16, 2011 | 31.13 | 31.31 | 29.92 | 30.21 | 3,237,814 | -2.15(-6.65%) |
Mar 15, 2011 | 31.64 | 32.51 | 30.86 | 32.36 | 2,287,744 | +1.50(+4.86%) |
Mar 14, 2011 | 30.25 | 31.56 | 30.16 | 30.86 | 1,254,048 | -1.35(-4.20%) |
Mar 11, 2011 | 32.17 | 32.44 | 32.05 | 32.21 | 880,215 | -0.36(-1.11%) |
Mar 10, 2011 | 32.62 | 32.78 | 32.53 | 32.57 | 810,145 | -0.23(-0.71%) |
Mar 09, 2011 | 32.67 | 32.81 | 32.44 | 32.80 | 806,678 | -0.28(-0.83%) |
Mar 08, 2011 | 32.88 | 33.19 | 32.77 | 33.08 | 225,365 | +0.18(+0.54%) |
Mar 07, 2011 | 33.32 | 33.51 | 32.80 | 32.90 | 342,200 | -0.74(-2.19%) |
Mar 04, 2011 | 33.72 | 33.78 | 33.35 | 33.64 | 505,349 | -0.08(-0.23%) |
Mar 03, 2011 | 33.52 | 33.75 | 33.46 | 33.72 | 543,730 | -0.04(-0.13%) |
Mar 02, 2011 | 33.78 | 33.94 | 33.71 | 33.76 | 155,086 | +0.01(+0.04%) |
Mar 01, 2011 | 34.10 | 34.16 | 33.70 | 33.74 | 515,502 | -0.42(-1.22%) |
Feb 28, 2011 | 34.18 | 34.25 | 34.00 | 34.16 | 476,852 | +0.28(+0.81%) |
Feb 25, 2011 | 33.91 | 33.95 | 33.79 | 33.89 | 367,047 | +0.17(+0.50%) |
Feb 24, 2011 | 33.75 | 33.81 | 33.52 | 33.72 | 542,824 | -0.11(-0.31%) |
Feb 23, 2011 | 33.95 | 34.00 | 33.61 | 33.82 | 1,029,796 | -0.11(-0.31%) |
Feb 22, 2011 | 34.09 | 34.33 | 33.82 | 33.93 | 641,464 | -0.90(-2.58%) |
Feb 18, 2011 | 34.75 | 34.88 | 34.67 | 34.83 | 294,093 | -0.05(-0.14%) |
Feb 17, 2011 | 34.64 | 34.92 | 34.48 | 34.88 | 877,381 | +1.24(+3.68%) |
Feb 16, 2011 | 33.54 | 33.67 | 33.43 | 33.64 | 698,932 | +0.40(+1.21%) |
Feb 15, 2011 | 33.33 | 33.34 | 32.97 | 33.23 | 1,703,556 | -0.63(-1.86%) |
Feb 14, 2011 | 33.97 | 33.98 | 33.73 | 33.86 | 750,046 | -0.08(-0.25%) |
Feb 11, 2011 | 33.68 | 34.02 | 33.54 | 33.95 | 217,763 | +0.14(+0.42%) |
Feb 10, 2011 | 33.53 | 33.91 | 33.53 | 33.81 | 192,633 | -0.06(-0.17%) |
Feb 09, 2011 | 33.77 | 34.02 | 33.74 | 33.86 | 1,550,906 | -0.03(-0.08%) |
Feb 08, 2011 | 34.01 | 34.04 | 33.84 | 33.89 | 466,445 | -0.12(-0.35%) |
Feb 07, 2011 | 34.07 | 34.17 | 33.97 | 34.01 | 467,313 | -0.33(-0.95%) |
Feb 04, 2011 | 34.35 | 34.41 | 34.14 | 34.34 | 443,165 | -0.39(-1.12%) |
Feb 03, 2011 | 34.56 | 34.78 | 34.32 | 34.73 | 413,908 | +0.15(+0.43%) |
Feb 02, 2011 | 34.67 | 34.77 | 34.51 | 34.58 | 380,362 | -0.13(-0.39%) |