Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.13 | 34.28 | 34.12 | 34.20 | 34,884 | +0.13(+0.38%) |
Apr 28, 2011 | 33.89 | 34.10 | 33.84 | 34.07 | 81,820 | +0.41(+1.23%) |
Apr 27, 2011 | 33.00 | 33.70 | 33.00 | 33.66 | 119,235 | +0.81(+2.48%) |
Apr 26, 2011 | 32.66 | 32.86 | 32.66 | 32.84 | 25,985 | +0.51(+1.58%) |
Apr 25, 2011 | 32.33 | 32.45 | 32.20 | 32.33 | 17,134 | +0.06(+0.19%) |
Apr 21, 2011 | 32.33 | 32.44 | 32.25 | 32.27 | 40,984 | +0.20(+0.62%) |
Apr 20, 2011 | 32.02 | 32.14 | 31.91 | 32.07 | 32,288 | +1.07(+3.45%) |
Apr 19, 2011 | 30.75 | 31.03 | 30.75 | 31.00 | 19,347 | -0.01(-0.03%) |
Apr 18, 2011 | 31.10 | 31.32 | 30.66 | 31.01 | 37,441 | -1.10(-3.43%) |
Apr 15, 2011 | 32.25 | 32.26 | 32.10 | 32.11 | 75,541 | -0.41(-1.26%) |
Apr 14, 2011 | 32.27 | 32.55 | 32.19 | 32.52 | 29,481 | +0.04(+0.12%) |
Apr 13, 2011 | 32.61 | 32.73 | 32.32 | 32.48 | 24,952 | +0.08(+0.25%) |
Apr 12, 2011 | 32.46 | 32.61 | 32.24 | 32.40 | 27,418 | -0.04(-0.12%) |
Apr 11, 2011 | 32.58 | 32.75 | 32.41 | 32.44 | 18,043 | +0.11(+0.34%) |
Apr 08, 2011 | 32.30 | 32.49 | 32.26 | 32.33 | 41,478 | +0.43(+1.35%) |
Apr 07, 2011 | 31.79 | 32.08 | 31.70 | 31.90 | 92,821 | +0.15(+0.47%) |
Apr 06, 2011 | 31.65 | 31.92 | 31.63 | 31.75 | 34,220 | +0.49(+1.57%) |
Apr 05, 2011 | 30.93 | 31.38 | 30.90 | 31.26 | 57,594 | +0.22(+0.71%) |
Apr 04, 2011 | 30.92 | 31.07 | 30.88 | 31.04 | 73,882 | +0.26(+0.84%) |
Apr 01, 2011 | 30.60 | 30.85 | 30.54 | 30.78 | 88,027 | +0.10(+0.33%) |
Mar 31, 2011 | 30.53 | 30.72 | 30.40 | 30.68 | 62,247 | +0.10(+0.33%) |
Mar 30, 2011 | 30.58 | 30.58 | 30.58 | 30.58 | 68,089 | +0.77(+2.58%) |
Mar 29, 2011 | 29.75 | 29.87 | 29.49 | 29.81 | 31,634 | -0.20(-0.67%) |
Mar 28, 2011 | 29.99 | 30.03 | 29.94 | 30.01 | 208,033 | -0.20(-0.66%) |
Mar 25, 2011 | 29.95 | 30.54 | 29.95 | 30.21 | 243,374 | -0.18(-0.59%) |
Mar 24, 2011 | 30.09 | 30.45 | 30.00 | 30.39 | 107,137 | +0.34(+1.13%) |
Mar 23, 2011 | 29.92 | 30.15 | 29.70 | 30.05 | 201,387 | +0.23(+0.77%) |
Mar 22, 2011 | 30.17 | 30.17 | 29.82 | 29.82 | 106,609 | -0.20(-0.67%) |
Mar 21, 2011 | 29.89 | 30.06 | 29.82 | 30.02 | 56,176 | +0.42(+1.42%) |
Mar 18, 2011 | 29.80 | 29.80 | 29.27 | 29.60 | 37,861 | -0.20(-0.67%) |
Mar 17, 2011 | 29.74 | 29.88 | 29.54 | 29.80 | 45,701 | +0.84(+2.90%) |
Mar 16, 2011 | 30.21 | 30.43 | 28.75 | 28.96 | 120,487 | -0.54(-1.83%) |
Mar 15, 2011 | 28.93 | 29.73 | 28.75 | 29.50 | 108,484 | -0.95(-3.12%) |
Mar 14, 2011 | 30.39 | 30.54 | 30.05 | 30.45 | 100,319 | -1.77(-5.49%) |
Mar 11, 2011 | 31.85 | 32.22 | 31.85 | 32.22 | 42,679 | +0.91(+2.91%) |
Mar 10, 2011 | 31.27 | 31.50 | 31.27 | 31.31 | 71,920 | -0.43(-1.35%) |
Mar 09, 2011 | 31.59 | 31.74 | 31.32 | 31.74 | 64,829 | -0.33(-1.03%) |
Mar 08, 2011 | 31.92 | 32.28 | 31.75 | 32.07 | 32,712 | -0.28(-0.87%) |
Mar 07, 2011 | 32.73 | 32.92 | 32.21 | 32.35 | 31,434 | +0.00(+0.00%) |
Mar 04, 2011 | 32.51 | 32.65 | 32.15 | 32.35 | 42,894 | -0.25(-0.77%) |
Mar 03, 2011 | 32.33 | 32.63 | 32.25 | 32.60 | 26,832 | +0.30(+0.93%) |
Mar 02, 2011 | 32.27 | 32.36 | 32.15 | 32.30 | 47,323 | +0.20(+0.62%) |
Mar 01, 2011 | 32.55 | 32.58 | 32.02 | 32.10 | 89,292 | -0.75(-2.28%) |
Feb 28, 2011 | 32.97 | 33.12 | 32.68 | 32.85 | 57,016 | +0.33(+1.01%) |
Feb 25, 2011 | 32.35 | 32.57 | 32.35 | 32.52 | 383,916 | -0.28(-0.85%) |
Feb 24, 2011 | 32.52 | 32.95 | 32.52 | 32.80 | 58,629 | -0.42(-1.26%) |
Feb 23, 2011 | 33.17 | 33.45 | 33.04 | 33.22 | 40,658 | +0.13(+0.39%) |
Feb 22, 2011 | 33.45 | 33.69 | 33.09 | 33.09 | 106,821 | -0.69(-2.04%) |
Feb 18, 2011 | 33.63 | 33.85 | 33.59 | 33.78 | 26,582 | +0.21(+0.63%) |
Feb 17, 2011 | 33.35 | 33.59 | 33.35 | 33.57 | 41,212 | +0.44(+1.33%) |
Feb 16, 2011 | 32.87 | 33.21 | 32.82 | 33.13 | 73,057 | -0.22(-0.66%) |
Feb 15, 2011 | 33.16 | 33.42 | 33.10 | 33.35 | 62,709 | -0.14(-0.42%) |
Feb 14, 2011 | 33.44 | 33.49 | 33.25 | 33.49 | 50,976 | -0.12(-0.36%) |
Feb 11, 2011 | 33.50 | 33.67 | 33.42 | 33.61 | 68,458 | -0.01(-0.03%) |
Feb 10, 2011 | 33.36 | 33.77 | 33.36 | 33.62 | 81,110 | -0.16(-0.47%) |
Feb 09, 2011 | 33.76 | 33.92 | 33.64 | 33.78 | 206,376 | +0.39(+1.17%) |
Feb 08, 2011 | 33.37 | 33.49 | 33.22 | 33.39 | 70,767 | +0.03(+0.09%) |
Feb 07, 2011 | 33.40 | 33.47 | 33.33 | 33.36 | 67,573 | +0.07(+0.21%) |
Feb 04, 2011 | 33.20 | 33.30 | 33.02 | 33.29 | 98,935 | -0.46(-1.36%) |
Feb 03, 2011 | 33.63 | 33.75 | 33.43 | 33.75 | 162,211 | -0.20(-0.59%) |
Feb 02, 2011 | 34.00 | 34.24 | 33.91 | 33.95 | 49,951 | -0.26(-0.76%) |