Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.41 | 32.25 | 31.25 | 31.83 | 1,269,853 | +0.85(+2.75%) |
Apr 28, 2011 | 29.55 | 31.15 | 29.55 | 30.98 | 591,007 | +1.28(+4.30%) |
Apr 27, 2011 | 28.95 | 29.74 | 28.53 | 29.70 | 1,119,433 | +0.68(+2.33%) |
Apr 26, 2011 | 29.75 | 29.88 | 28.87 | 29.02 | 449,269 | -0.75(-2.50%) |
Apr 25, 2011 | 30.28 | 30.28 | 29.38 | 29.77 | 697,294 | -0.52(-1.73%) |
Apr 21, 2011 | 30.39 | 30.55 | 30.09 | 30.29 | 422,629 | +0.22(+0.73%) |
Apr 20, 2011 | 30.81 | 31.45 | 30.02 | 30.07 | 2,916,606 | -0.44(-1.45%) |
Apr 19, 2011 | 30.15 | 30.57 | 29.87 | 30.51 | 421,185 | +0.33(+1.11%) |
Apr 18, 2011 | 30.57 | 30.75 | 30.03 | 30.18 | 220,367 | -0.91(-2.91%) |
Apr 15, 2011 | 30.24 | 31.71 | 30.21 | 31.08 | 1,872,026 | +0.96(+3.18%) |
Apr 14, 2011 | 30.15 | 30.38 | 28.98 | 30.12 | 1,665,187 | -0.37(-1.20%) |
Apr 13, 2011 | 31.43 | 31.59 | 29.91 | 30.49 | 1,416,983 | -0.86(-2.74%) |
Apr 12, 2011 | 32.48 | 32.48 | 31.24 | 31.35 | 903,709 | -1.25(-3.83%) |
Apr 11, 2011 | 33.40 | 33.40 | 32.42 | 32.60 | 1,201,932 | -0.98(-2.92%) |
Apr 08, 2011 | 33.44 | 33.62 | 33.10 | 33.58 | 1,495,526 | +0.52(+1.56%) |
Apr 07, 2011 | 34.16 | 34.29 | 32.87 | 33.06 | 2,667,173 | -1.03(-3.03%) |
Apr 06, 2011 | 34.29 | 34.70 | 34.08 | 34.10 | 365,873 | +0.02(+0.07%) |
Apr 05, 2011 | 33.89 | 34.09 | 33.73 | 34.07 | 268,991 | +0.19(+0.56%) |
Apr 04, 2011 | 34.60 | 34.72 | 33.85 | 33.88 | 230,375 | -0.66(-1.92%) |
Apr 01, 2011 | 34.67 | 34.73 | 34.11 | 34.54 | 433,595 | -0.18(-0.53%) |
Mar 31, 2011 | 34.23 | 34.80 | 34.02 | 34.73 | 176,545 | +0.71(+2.08%) |
Mar 30, 2011 | 34.04 | 34.23 | 33.72 | 34.02 | 297,779 | +0.02(+0.04%) |
Mar 29, 2011 | 33.34 | 34.10 | 33.09 | 34.00 | 370,172 | +0.65(+1.94%) |
Mar 28, 2011 | 34.73 | 34.89 | 33.28 | 33.36 | 1,941,890 | -1.65(-4.72%) |
Mar 25, 2011 | 36.00 | 36.00 | 34.94 | 35.01 | 553,428 | -0.89(-2.47%) |
Mar 24, 2011 | 35.58 | 35.98 | 35.56 | 35.89 | 447,461 | +0.70(+1.98%) |
Mar 23, 2011 | 34.58 | 35.20 | 34.43 | 35.20 | 337,940 | +0.78(+2.25%) |
Mar 22, 2011 | 33.88 | 34.52 | 33.63 | 34.42 | 532,231 | +0.30(+0.88%) |
Mar 21, 2011 | 33.44 | 34.26 | 33.42 | 34.12 | 604,006 | +0.75(+2.23%) |
Mar 18, 2011 | 33.68 | 34.13 | 33.23 | 33.38 | 1,005,034 | +0.17(+0.52%) |
Mar 17, 2011 | 34.29 | 34.73 | 33.09 | 33.21 | 2,141,760 | -0.81(-2.39%) |
Mar 16, 2011 | 34.54 | 34.74 | 33.82 | 34.02 | 221,688 | -0.21(-0.62%) |
Mar 15, 2011 | 34.06 | 34.61 | 33.92 | 34.23 | 451,381 | -0.37(-1.08%) |
Mar 14, 2011 | 34.83 | 34.99 | 34.46 | 34.61 | 364,709 | -0.42(-1.19%) |
Mar 11, 2011 | 34.23 | 35.05 | 33.96 | 35.02 | 279,560 | +0.54(+1.57%) |
Mar 10, 2011 | 35.44 | 35.44 | 34.41 | 34.48 | 551,097 | -1.13(-3.16%) |
Mar 09, 2011 | 36.04 | 36.09 | 35.47 | 35.61 | 336,808 | -0.48(-1.33%) |
Mar 08, 2011 | 36.13 | 36.29 | 35.82 | 36.09 | 376,189 | -0.17(-0.46%) |
Mar 07, 2011 | 36.62 | 36.80 | 36.07 | 36.26 | 151,903 | -0.31(-0.85%) |
Mar 04, 2011 | 36.62 | 36.65 | 36.35 | 36.57 | 188,995 | +0.15(+0.42%) |
Mar 03, 2011 | 36.52 | 36.61 | 36.29 | 36.42 | 373,361 | +0.18(+0.50%) |
Mar 02, 2011 | 36.38 | 36.51 | 36.11 | 36.23 | 370,282 | +0.08(+0.23%) |
Mar 01, 2011 | 36.51 | 36.70 | 35.85 | 36.15 | 496,198 | -0.04(-0.11%) |
Feb 28, 2011 | 36.55 | 36.87 | 36.19 | 36.19 | 584,953 | -0.01(-0.02%) |
Feb 25, 2011 | 36.65 | 36.71 | 36.20 | 36.20 | 306,735 | -0.04(-0.10%) |
Feb 24, 2011 | 36.04 | 36.51 | 35.94 | 36.23 | 189,323 | +0.24(+0.68%) |
Feb 23, 2011 | 36.06 | 36.28 | 35.75 | 35.99 | 145,592 | -0.21(-0.57%) |
Feb 22, 2011 | 37.18 | 37.18 | 36.04 | 36.20 | 312,941 | -0.81(-2.19%) |
Feb 18, 2011 | 36.47 | 37.11 | 36.21 | 37.01 | 246,767 | +0.41(+1.11%) |
Feb 17, 2011 | 36.32 | 36.72 | 35.72 | 36.60 | 284,122 | +0.12(+0.33%) |
Feb 16, 2011 | 36.54 | 36.72 | 36.20 | 36.48 | 390,589 | -0.08(-0.23%) |
Feb 15, 2011 | 36.40 | 36.78 | 36.02 | 36.56 | 327,761 | +0.19(+0.52%) |
Feb 14, 2011 | 36.36 | 36.72 | 36.16 | 36.37 | 366,283 | -0.05(-0.15%) |
Feb 11, 2011 | 35.98 | 36.42 | 35.87 | 36.42 | 195,192 | +0.30(+0.82%) |
Feb 10, 2011 | 36.36 | 36.70 | 35.84 | 36.13 | 525,094 | -0.26(-0.71%) |
Feb 09, 2011 | 37.42 | 37.77 | 36.37 | 36.39 | 768,900 | -1.27(-3.37%) |
Feb 08, 2011 | 38.26 | 38.26 | 37.58 | 37.66 | 408,271 | -0.38(-1.00%) |
Feb 07, 2011 | 38.17 | 38.34 | 37.89 | 38.04 | 421,099 | +0.09(+0.24%) |
Feb 04, 2011 | 38.26 | 38.42 | 37.69 | 37.94 | 758,278 | -0.45(-1.17%) |
Feb 03, 2011 | 37.90 | 38.45 | 37.81 | 38.39 | 909,020 | +0.49(+1.30%) |
Feb 02, 2011 | 37.72 | 38.07 | 37.65 | 37.90 | 727,216 | +0.04(+0.10%) |