Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.94 | 34.00 | 33.65 | 33.70 | 15,979 | -0.23(-0.68%) |
Apr 28, 2011 | 33.95 | 34.31 | 33.67 | 33.93 | 17,478 | +0.07(+0.21%) |
Apr 27, 2011 | 34.19 | 34.55 | 33.75 | 33.86 | 26,595 | -0.42(-1.23%) |
Apr 26, 2011 | 34.31 | 34.39 | 34.07 | 34.28 | 12,759 | +0.12(+0.35%) |
Apr 25, 2011 | 34.33 | 34.50 | 34.16 | 34.16 | 7,022 | -0.03(-0.09%) |
Apr 21, 2011 | 34.43 | 34.55 | 34.13 | 34.19 | 13,337 | -0.22(-0.64%) |
Apr 20, 2011 | 35.04 | 35.14 | 34.36 | 34.41 | 43,935 | -1.11(-3.13%) |
Apr 19, 2011 | 35.81 | 35.81 | 35.26 | 35.52 | 15,182 | -0.05(-0.13%) |
Apr 18, 2011 | 35.40 | 35.79 | 35.39 | 35.57 | 15,545 | +0.63(+1.79%) |
Apr 15, 2011 | 35.38 | 35.55 | 34.71 | 34.94 | 26,701 | -0.31(-0.88%) |
Apr 14, 2011 | 35.78 | 35.78 | 35.17 | 35.25 | 35,623 | -0.49(-1.37%) |
Apr 13, 2011 | 35.77 | 36.20 | 35.41 | 35.74 | 60,429 | -0.29(-0.80%) |
Apr 12, 2011 | 35.37 | 36.16 | 35.35 | 36.03 | 87,560 | +1.01(+2.88%) |
Apr 11, 2011 | 34.17 | 35.08 | 34.08 | 35.02 | 51,067 | +1.17(+3.46%) |
Apr 08, 2011 | 34.42 | 34.50 | 33.84 | 33.85 | 58,430 | -0.95(-2.73%) |
Apr 07, 2011 | 35.22 | 35.32 | 34.69 | 34.80 | 55,654 | -0.43(-1.22%) |
Apr 06, 2011 | 35.29 | 35.45 | 35.15 | 35.23 | 49,300 | -0.24(-0.68%) |
Apr 05, 2011 | 35.50 | 35.54 | 35.30 | 35.47 | 10,245 | +0.08(+0.23%) |
Apr 04, 2011 | 35.54 | 35.56 | 35.25 | 35.39 | 14,325 | -0.09(-0.25%) |
Apr 01, 2011 | 35.86 | 35.95 | 35.42 | 35.48 | 36,468 | -0.47(-1.31%) |
Mar 31, 2011 | 36.11 | 36.20 | 35.84 | 35.95 | 35,661 | -0.77(-2.10%) |
Mar 30, 2011 | 36.83 | 36.99 | 36.57 | 36.72 | 7,759 | +0.15(+0.41%) |
Mar 29, 2011 | 36.95 | 37.02 | 36.56 | 36.57 | 10,458 | -0.38(-1.03%) |
Mar 28, 2011 | 36.98 | 36.98 | 36.62 | 36.95 | 11,274 | +0.60(+1.65%) |
Mar 25, 2011 | 36.52 | 36.60 | 36.25 | 36.35 | 23,540 | -0.12(-0.33%) |
Mar 24, 2011 | 36.30 | 36.53 | 36.08 | 36.47 | 27,823 | +0.07(+0.19%) |
Mar 23, 2011 | 36.42 | 36.45 | 36.10 | 36.40 | 14,885 | -0.16(-0.44%) |
Mar 22, 2011 | 37.35 | 37.35 | 36.49 | 36.56 | 17,727 | -0.68(-1.83%) |
Mar 21, 2011 | 37.07 | 37.30 | 37.07 | 37.24 | 10,626 | -0.25(-0.67%) |
Mar 18, 2011 | 37.79 | 37.91 | 37.49 | 37.49 | 8,825 | -0.01(-0.03%) |
Mar 17, 2011 | 37.98 | 38.05 | 37.45 | 37.50 | 8,650 | -1.18(-3.05%) |
Mar 16, 2011 | 38.68 | 39.06 | 38.04 | 38.68 | 40,678 | -0.40(-1.02%) |
Mar 15, 2011 | 38.71 | 39.21 | 37.60 | 39.08 | 49,423 | +1.48(+3.94%) |
Mar 14, 2011 | 37.89 | 38.14 | 37.58 | 37.60 | 30,709 | -0.23(-0.61%) |
Mar 11, 2011 | 38.01 | 38.01 | 37.56 | 37.83 | 34,644 | +0.60(+1.61%) |
Mar 10, 2011 | 36.90 | 37.68 | 36.63 | 37.23 | 66,620 | +0.60(+1.64%) |
Mar 09, 2011 | 36.13 | 36.65 | 36.12 | 36.63 | 33,950 | +0.22(+0.60%) |
Mar 08, 2011 | 36.20 | 36.69 | 36.20 | 36.41 | 28,793 | +0.07(+0.19%) |
Mar 07, 2011 | 36.03 | 36.42 | 35.98 | 36.34 | 29,966 | -0.02(-0.06%) |
Mar 04, 2011 | 36.98 | 37.07 | 36.33 | 36.36 | 63,849 | -1.09(-2.91%) |
Mar 03, 2011 | 37.69 | 38.01 | 37.30 | 37.45 | 15,940 | +0.20(+0.54%) |
Mar 02, 2011 | 37.99 | 38.11 | 37.24 | 37.25 | 23,878 | -0.87(-2.28%) |
Mar 01, 2011 | 39.00 | 39.00 | 38.05 | 38.12 | 17,315 | -1.22(-3.10%) |
Feb 28, 2011 | 39.19 | 39.39 | 38.92 | 39.34 | 12,600 | +0.41(+1.05%) |
Feb 25, 2011 | 39.22 | 39.35 | 38.84 | 38.93 | 18,835 | -0.86(-2.16%) |
Feb 24, 2011 | 38.30 | 39.88 | 38.00 | 39.79 | 52,730 | +1.00(+2.58%) |
Feb 23, 2011 | 39.53 | 39.53 | 38.15 | 38.79 | 47,714 | -1.39(-3.46%) |
Feb 22, 2011 | 39.53 | 40.75 | 39.53 | 40.18 | 37,410 | -2.54(-5.95%) |
Feb 18, 2011 | 42.51 | 42.78 | 42.29 | 42.72 | 7,720 | -0.38(-0.88%) |
Feb 17, 2011 | 43.67 | 43.67 | 43.05 | 43.10 | 4,205 | -0.62(-1.42%) |
Feb 16, 2011 | 43.58 | 44.00 | 43.42 | 43.72 | 4,796 | -0.13(-0.30%) |
Feb 15, 2011 | 43.16 | 44.01 | 43.15 | 43.85 | 15,575 | +0.62(+1.43%) |
Feb 14, 2011 | 42.88 | 43.28 | 42.55 | 43.23 | 4,636 | +0.21(+0.49%) |
Feb 11, 2011 | 42.45 | 43.21 | 42.45 | 43.02 | 15,507 | +0.55(+1.30%) |
Feb 10, 2011 | 42.34 | 42.58 | 42.34 | 42.47 | 2,300 | -0.07(-0.16%) |
Feb 09, 2011 | 42.20 | 42.75 | 42.17 | 42.54 | 16,988 | +0.07(+0.16%) |
Feb 08, 2011 | 42.72 | 42.77 | 42.12 | 42.47 | 17,450 | +0.07(+0.17%) |
Feb 07, 2011 | 41.69 | 42.40 | 41.69 | 42.40 | 6,725 | +0.73(+1.75%) |
Feb 04, 2011 | 40.50 | 41.75 | 40.50 | 41.67 | 7,844 | +0.84(+2.06%) |
Feb 03, 2011 | 40.75 | 40.85 | 40.75 | 40.83 | 1,500 | +0.16(+0.39%) |
Feb 02, 2011 | 40.50 | 41.04 | 40.36 | 40.67 | 21,439 | -0.20(-0.49%) |