Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.91 | 35.99 | 35.74 | 35.80 | 1,586,659 | -0.37(-1.02%) |
Apr 28, 2011 | 36.20 | 36.23 | 35.97 | 36.16 | 925,579 | -0.10(-0.28%) |
Apr 27, 2011 | 35.97 | 36.41 | 35.92 | 36.27 | 1,320,316 | +0.46(+1.29%) |
Apr 26, 2011 | 35.38 | 35.84 | 35.35 | 35.80 | 1,083,212 | +0.57(+1.60%) |
Apr 25, 2011 | 35.20 | 35.33 | 35.13 | 35.24 | 828,536 | -0.03(-0.08%) |
Apr 21, 2011 | 35.09 | 35.27 | 35.02 | 35.27 | 1,591,068 | +0.29(+0.84%) |
Apr 20, 2011 | 35.69 | 35.74 | 34.91 | 34.97 | 1,871,043 | -0.37(-1.06%) |
Apr 19, 2011 | 35.07 | 35.38 | 35.03 | 35.35 | 1,523,084 | +0.28(+0.80%) |
Apr 18, 2011 | 34.89 | 35.12 | 34.75 | 35.07 | 1,770,475 | -0.07(-0.21%) |
Apr 15, 2011 | 34.87 | 35.17 | 34.69 | 35.14 | 1,253,373 | +0.43(+1.25%) |
Apr 14, 2011 | 34.20 | 34.73 | 34.20 | 34.71 | 797,801 | +0.40(+1.18%) |
Apr 13, 2011 | 34.36 | 34.73 | 34.31 | 34.31 | 1,134,897 | +0.07(+0.19%) |
Apr 12, 2011 | 34.34 | 34.72 | 34.22 | 34.24 | 1,150,800 | -0.23(-0.68%) |
Apr 11, 2011 | 34.41 | 34.78 | 34.39 | 34.47 | 1,161,194 | +0.12(+0.36%) |
Apr 08, 2011 | 34.95 | 34.95 | 34.25 | 34.35 | 1,689,842 | -0.55(-1.58%) |
Apr 07, 2011 | 34.86 | 35.16 | 34.75 | 34.90 | 1,343,644 | -0.04(-0.13%) |
Apr 06, 2011 | 34.77 | 35.10 | 34.75 | 34.94 | 906,247 | +0.30(+0.87%) |
Apr 05, 2011 | 34.67 | 34.85 | 34.59 | 34.64 | 946,368 | -0.03(-0.08%) |
Apr 04, 2011 | 34.84 | 34.95 | 34.64 | 34.67 | 1,405,579 | -0.01(-0.04%) |
Apr 01, 2011 | 34.50 | 34.93 | 34.49 | 34.69 | 1,539,153 | +0.26(+0.75%) |
Mar 31, 2011 | 34.51 | 34.61 | 34.38 | 34.43 | 1,215,836 | -0.05(-0.15%) |
Mar 30, 2011 | 34.48 | 34.48 | 34.48 | 34.48 | 2,162,109 | +0.46(+1.36%) |
Mar 29, 2011 | 33.08 | 34.04 | 33.02 | 34.02 | 2,764,315 | +0.87(+2.64%) |
Mar 28, 2011 | 33.24 | 33.31 | 33.08 | 33.15 | 1,705,942 | +0.01(+0.04%) |
Mar 25, 2011 | 32.40 | 33.16 | 32.40 | 33.13 | 1,683,218 | +0.71(+2.20%) |
Mar 24, 2011 | 32.62 | 32.64 | 32.40 | 32.42 | 1,476,249 | -0.10(-0.32%) |
Mar 23, 2011 | 32.48 | 32.62 | 32.31 | 32.52 | 1,096,119 | +0.02(+0.07%) |
Mar 22, 2011 | 32.58 | 32.68 | 32.46 | 32.50 | 1,768,639 | -0.10(-0.32%) |
Mar 21, 2011 | 32.48 | 32.65 | 32.47 | 32.60 | 1,711,911 | +0.84(+2.66%) |
Mar 18, 2011 | 32.06 | 32.26 | 31.60 | 31.76 | 2,760,074 | +0.01(+0.05%) |
Mar 17, 2011 | 31.88 | 31.96 | 31.59 | 31.74 | 2,266,524 | +0.26(+0.82%) |
Mar 16, 2011 | 31.90 | 31.97 | 31.41 | 31.49 | 2,317,574 | -0.51(-1.61%) |
Mar 15, 2011 | 31.87 | 32.24 | 31.85 | 32.00 | 3,034,406 | +0.00(+0.00%) |
Mar 14, 2011 | 32.28 | 32.38 | 31.78 | 32.00 | 1,530,243 | -0.38(-1.18%) |
Mar 11, 2011 | 32.15 | 32.53 | 32.15 | 32.38 | 1,278,222 | +0.26(+0.82%) |
Mar 10, 2011 | 32.47 | 32.55 | 32.04 | 32.12 | 1,912,439 | -0.76(-2.30%) |
Mar 09, 2011 | 32.56 | 32.92 | 32.32 | 32.87 | 1,249,314 | +0.20(+0.61%) |
Mar 08, 2011 | 31.99 | 32.73 | 31.99 | 32.68 | 1,973,990 | +0.70(+2.20%) |
Mar 07, 2011 | 32.35 | 32.43 | 31.95 | 31.97 | 3,168,233 | -0.51(-1.58%) |
Mar 04, 2011 | 32.82 | 32.84 | 32.48 | 32.48 | 3,808,587 | -0.28(-0.85%) |
Mar 03, 2011 | 32.92 | 33.17 | 32.56 | 32.76 | 5,733,217 | -0.09(-0.27%) |
Mar 02, 2011 | 33.24 | 33.52 | 32.85 | 32.85 | 2,250,133 | -0.40(-1.19%) |
Mar 01, 2011 | 33.65 | 34.04 | 33.24 | 33.25 | 2,390,468 | -0.33(-0.98%) |
Feb 28, 2011 | 33.12 | 33.58 | 32.99 | 33.58 | 1,478,071 | +0.54(+1.62%) |
Feb 25, 2011 | 32.95 | 33.09 | 32.76 | 33.04 | 888,332 | +0.25(+0.76%) |
Feb 24, 2011 | 33.15 | 33.15 | 32.75 | 32.79 | 1,707,548 | -0.23(-0.71%) |
Feb 23, 2011 | 33.05 | 33.41 | 32.98 | 33.03 | 2,131,050 | -0.10(-0.31%) |
Feb 22, 2011 | 33.07 | 33.28 | 32.96 | 33.13 | 1,888,721 | -0.15(-0.44%) |
Feb 18, 2011 | 33.52 | 33.71 | 33.19 | 33.28 | 2,744,603 | -0.23(-0.68%) |
Feb 17, 2011 | 33.17 | 33.52 | 33.09 | 33.50 | 1,254,043 | +0.34(+1.03%) |
Feb 16, 2011 | 32.92 | 33.27 | 32.80 | 33.16 | 2,132,472 | +0.36(+1.09%) |
Feb 15, 2011 | 32.62 | 32.82 | 32.48 | 32.80 | 1,886,430 | +0.03(+0.09%) |
Feb 14, 2011 | 32.93 | 33.04 | 32.66 | 32.77 | 1,762,675 | -0.10(-0.31%) |
Feb 11, 2011 | 32.99 | 33.44 | 32.85 | 32.87 | 2,740,404 | -0.31(-0.95%) |
Feb 10, 2011 | 34.39 | 34.39 | 33.00 | 33.19 | 6,144,980 | -1.53(-4.39%) |
Feb 09, 2011 | 35.17 | 35.20 | 34.65 | 34.71 | 1,442,038 | -0.56(-1.59%) |
Feb 08, 2011 | 35.09 | 35.33 | 35.06 | 35.28 | 812,670 | +0.14(+0.39%) |
Feb 07, 2011 | 34.76 | 35.19 | 34.68 | 35.14 | 1,008,506 | +0.50(+1.43%) |
Feb 04, 2011 | 35.16 | 35.16 | 34.58 | 34.64 | 1,238,352 | -0.43(-1.23%) |
Feb 03, 2011 | 34.71 | 35.12 | 34.58 | 35.07 | 1,227,598 | +0.26(+0.73%) |
Feb 02, 2011 | 34.58 | 34.82 | 34.52 | 34.82 | 1,202,985 | +0.13(+0.38%) |