Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.18 | 37.27 | 35.48 | 35.70 | 1,203,641 | -1.33(-3.58%) |
Apr 28, 2011 | 36.23 | 37.13 | 34.48 | 37.03 | 2,828,150 | +0.20(+0.54%) |
Apr 27, 2011 | 35.74 | 36.83 | 35.73 | 36.83 | 1,171,616 | +1.20(+3.38%) |
Apr 26, 2011 | 35.10 | 35.79 | 34.83 | 35.63 | 688,719 | +0.64(+1.84%) |
Apr 25, 2011 | 35.15 | 35.36 | 34.64 | 34.98 | 496,118 | -0.42(-1.19%) |
Apr 21, 2011 | 35.79 | 35.99 | 35.17 | 35.40 | 560,020 | +0.01(+0.02%) |
Apr 20, 2011 | 35.09 | 35.48 | 35.02 | 35.40 | 402,935 | +0.71(+2.05%) |
Apr 19, 2011 | 35.09 | 35.26 | 34.28 | 34.69 | 772,432 | -0.25(-0.73%) |
Apr 18, 2011 | 35.06 | 35.34 | 34.35 | 34.94 | 434,235 | -0.69(-1.95%) |
Apr 15, 2011 | 35.40 | 35.77 | 34.72 | 35.63 | 1,092,720 | +0.09(+0.26%) |
Apr 14, 2011 | 34.65 | 35.64 | 34.59 | 35.54 | 727,216 | +0.59(+1.68%) |
Apr 13, 2011 | 34.82 | 35.19 | 34.52 | 34.96 | 1,181,401 | +0.43(+1.25%) |
Apr 12, 2011 | 35.48 | 35.63 | 34.36 | 34.52 | 1,088,239 | -1.26(-3.51%) |
Apr 11, 2011 | 36.33 | 36.51 | 35.57 | 35.78 | 477,533 | -0.59(-1.63%) |
Apr 08, 2011 | 37.20 | 37.25 | 35.93 | 36.37 | 805,931 | -0.58(-1.57%) |
Apr 07, 2011 | 37.01 | 37.58 | 36.44 | 36.95 | 544,305 | +0.04(+0.10%) |
Apr 06, 2011 | 37.60 | 37.76 | 36.82 | 36.91 | 847,962 | -0.44(-1.18%) |
Apr 05, 2011 | 37.58 | 38.23 | 37.28 | 37.35 | 1,105,421 | -0.52(-1.38%) |
Apr 04, 2011 | 37.56 | 37.99 | 37.03 | 37.88 | 1,248,839 | +0.58(+1.55%) |
Apr 01, 2011 | 36.88 | 37.72 | 36.56 | 37.30 | 1,242,331 | +0.58(+1.57%) |
Mar 31, 2011 | 36.50 | 37.05 | 35.93 | 36.72 | 1,477,051 | -0.20(-0.54%) |
Mar 30, 2011 | 36.92 | 37.00 | 33.71 | 36.92 | 4,574,743 | +3.43(+10.25%) |
Mar 29, 2011 | 33.54 | 33.79 | 32.81 | 33.49 | 1,836,910 | -0.65(-1.89%) |
Mar 28, 2011 | 34.14 | 34.44 | 34.02 | 34.14 | 468,659 | +0.02(+0.07%) |
Mar 25, 2011 | 33.90 | 34.59 | 33.79 | 34.11 | 517,600 | +0.17(+0.50%) |
Mar 24, 2011 | 33.99 | 34.15 | 33.52 | 33.94 | 550,655 | +0.12(+0.36%) |
Mar 23, 2011 | 33.27 | 33.95 | 32.81 | 33.82 | 901,957 | +0.52(+1.57%) |
Mar 22, 2011 | 33.39 | 34.15 | 33.15 | 33.30 | 862,619 | -0.09(-0.28%) |
Mar 21, 2011 | 33.20 | 33.47 | 32.35 | 33.39 | 1,096,578 | +1.05(+3.26%) |
Mar 18, 2011 | 32.54 | 32.71 | 32.00 | 32.34 | 1,200,268 | +0.29(+0.91%) |
Mar 17, 2011 | 33.03 | 33.27 | 32.03 | 32.04 | 1,016,723 | -0.52(-1.61%) |
Mar 16, 2011 | 32.09 | 33.34 | 31.95 | 32.57 | 1,784,383 | +0.23(+0.71%) |
Mar 15, 2011 | 31.41 | 32.53 | 30.90 | 32.34 | 1,538,022 | -0.20(-0.62%) |
Mar 14, 2011 | 32.43 | 33.02 | 32.00 | 32.54 | 772,291 | -0.38(-1.15%) |
Mar 11, 2011 | 32.47 | 33.21 | 31.64 | 32.91 | 1,178,441 | +0.18(+0.54%) |
Mar 10, 2011 | 33.51 | 33.68 | 32.71 | 32.74 | 1,707,953 | -1.42(-4.17%) |
Mar 09, 2011 | 35.04 | 35.31 | 33.95 | 34.16 | 932,985 | -0.84(-2.40%) |
Mar 08, 2011 | 33.84 | 35.21 | 33.71 | 35.00 | 1,253,967 | +1.02(+3.01%) |
Mar 07, 2011 | 35.63 | 36.03 | 33.31 | 33.98 | 2,320,483 | -1.60(-4.50%) |
Mar 04, 2011 | 36.18 | 36.42 | 35.24 | 35.58 | 943,711 | -0.85(-2.35%) |
Mar 03, 2011 | 36.56 | 36.71 | 35.93 | 36.43 | 800,509 | +0.52(+1.44%) |
Mar 02, 2011 | 35.60 | 36.80 | 35.51 | 35.91 | 932,753 | +0.13(+0.37%) |
Mar 01, 2011 | 37.08 | 37.08 | 35.23 | 35.78 | 2,079,194 | -0.86(-2.35%) |
Feb 28, 2011 | 37.20 | 37.86 | 36.23 | 36.65 | 1,400,544 | -0.58(-1.57%) |
Feb 25, 2011 | 36.43 | 37.57 | 35.85 | 37.23 | 1,996,761 | +0.85(+2.35%) |
Feb 24, 2011 | 37.18 | 38.36 | 35.32 | 36.38 | 5,426,054 | -4.53(-11.07%) |
Feb 23, 2011 | 43.17 | 43.91 | 40.36 | 40.90 | 3,001,171 | -2.06(-4.80%) |
Feb 22, 2011 | 44.37 | 44.67 | 42.37 | 42.97 | 1,792,119 | -1.78(-3.97%) |
Feb 18, 2011 | 44.98 | 45.02 | 44.51 | 44.74 | 1,124,053 | -0.09(-0.21%) |
Feb 17, 2011 | 44.84 | 45.08 | 44.47 | 44.84 | 1,318,513 | +0.03(+0.07%) |
Feb 16, 2011 | 44.24 | 45.14 | 44.15 | 44.81 | 1,795,158 | +0.72(+1.62%) |
Feb 15, 2011 | 43.80 | 44.10 | 43.57 | 44.09 | 1,084,701 | +0.30(+0.68%) |
Feb 14, 2011 | 43.38 | 43.87 | 43.10 | 43.79 | 1,635,426 | +1.15(+2.70%) |
Feb 11, 2011 | 42.00 | 42.65 | 41.86 | 42.64 | 1,048,632 | +0.39(+0.93%) |
Feb 10, 2011 | 42.89 | 43.07 | 41.74 | 42.25 | 1,799,235 | -1.05(-2.42%) |
Feb 09, 2011 | 42.30 | 43.77 | 41.78 | 43.30 | 2,239,351 | +1.10(+2.61%) |
Feb 08, 2011 | 41.53 | 42.31 | 41.06 | 42.20 | 1,870,188 | +1.01(+2.45%) |
Feb 07, 2011 | 40.66 | 41.72 | 40.11 | 41.19 | 2,147,712 | +2.08(+5.31%) |
Feb 04, 2011 | 38.24 | 39.23 | 38.01 | 39.11 | 795,957 | +1.24(+3.27%) |
Feb 03, 2011 | 37.85 | 38.30 | 37.52 | 37.87 | 699,755 | -0.13(-0.34%) |
Feb 02, 2011 | 38.49 | 39.09 | 37.92 | 38.00 | 1,133,136 | -0.48(-1.24%) |