Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.17 | 37.39 | 36.14 | 36.27 | 339,812 | -0.72(-1.96%) |
Apr 28, 2011 | 37.41 | 37.65 | 36.63 | 36.99 | 245,714 | -0.44(-1.17%) |
Apr 27, 2011 | 36.71 | 37.51 | 35.81 | 37.43 | 332,139 | +0.33(+0.90%) |
Apr 26, 2011 | 36.06 | 37.22 | 35.92 | 37.10 | 271,783 | +1.27(+3.54%) |
Apr 25, 2011 | 36.22 | 36.42 | 35.64 | 35.83 | 82,750 | -0.16(-0.45%) |
Apr 21, 2011 | 36.09 | 36.38 | 35.68 | 35.99 | 93,874 | +0.10(+0.29%) |
Apr 20, 2011 | 35.61 | 36.11 | 35.27 | 35.88 | 131,790 | +1.07(+3.07%) |
Apr 19, 2011 | 34.96 | 35.08 | 34.60 | 34.82 | 126,534 | -0.05(-0.14%) |
Apr 18, 2011 | 34.91 | 34.97 | 34.30 | 34.86 | 290,560 | -0.80(-2.25%) |
Apr 15, 2011 | 34.95 | 35.70 | 34.90 | 35.67 | 192,338 | +0.63(+1.80%) |
Apr 14, 2011 | 34.48 | 35.06 | 34.48 | 35.04 | 154,952 | +0.10(+0.27%) |
Apr 13, 2011 | 35.24 | 35.40 | 34.56 | 34.94 | 130,473 | -0.04(-0.11%) |
Apr 12, 2011 | 35.30 | 35.73 | 34.90 | 34.98 | 146,523 | -0.78(-2.19%) |
Apr 11, 2011 | 36.00 | 36.07 | 35.53 | 35.76 | 147,778 | -0.24(-0.66%) |
Apr 08, 2011 | 36.72 | 36.72 | 35.64 | 36.00 | 206,503 | -0.36(-1.00%) |
Apr 07, 2011 | 36.79 | 37.07 | 36.25 | 36.36 | 197,098 | -0.46(-1.24%) |
Apr 06, 2011 | 36.90 | 37.09 | 36.39 | 36.82 | 158,336 | +0.26(+0.70%) |
Apr 05, 2011 | 36.26 | 36.96 | 36.03 | 36.56 | 141,046 | +0.27(+0.74%) |
Apr 04, 2011 | 36.13 | 36.40 | 35.70 | 36.29 | 139,421 | +0.34(+0.95%) |
Apr 01, 2011 | 36.24 | 36.24 | 35.73 | 35.95 | 201,509 | +0.14(+0.40%) |
Mar 31, 2011 | 34.76 | 35.84 | 34.74 | 35.81 | 230,372 | +1.07(+3.07%) |
Mar 30, 2011 | 34.74 | 34.74 | 34.74 | 34.74 | 179,926 | -0.01(-0.03%) |
Mar 29, 2011 | 34.40 | 34.84 | 34.15 | 34.75 | 85,119 | +0.25(+0.72%) |
Mar 28, 2011 | 34.87 | 34.97 | 34.44 | 34.50 | 112,117 | -0.31(-0.90%) |
Mar 25, 2011 | 34.71 | 35.43 | 34.51 | 34.82 | 218,751 | +0.34(+1.00%) |
Mar 24, 2011 | 34.12 | 34.78 | 33.80 | 34.47 | 185,558 | +0.75(+2.23%) |
Mar 23, 2011 | 33.24 | 33.99 | 33.00 | 33.72 | 264,823 | +0.41(+1.23%) |
Mar 22, 2011 | 34.40 | 34.54 | 33.19 | 33.31 | 322,105 | -1.06(-3.08%) |
Mar 21, 2011 | 34.34 | 34.44 | 34.11 | 34.37 | 137,760 | +1.14(+3.44%) |
Mar 18, 2011 | 33.23 | 33.92 | 33.00 | 33.22 | 374,014 | +0.46(+1.40%) |
Mar 17, 2011 | 33.35 | 33.58 | 32.65 | 32.77 | 183,776 | +0.23(+0.70%) |
Mar 16, 2011 | 32.79 | 33.08 | 32.09 | 32.54 | 294,589 | -0.36(-1.10%) |
Mar 15, 2011 | 32.58 | 33.16 | 32.49 | 32.90 | 209,120 | -0.33(-1.00%) |
Mar 14, 2011 | 33.26 | 33.81 | 32.92 | 33.23 | 250,876 | -0.53(-1.58%) |
Mar 11, 2011 | 33.61 | 33.98 | 33.17 | 33.77 | 226,075 | -0.09(-0.25%) |
Mar 10, 2011 | 34.41 | 34.49 | 33.65 | 33.85 | 309,068 | -1.24(-3.53%) |
Mar 09, 2011 | 35.08 | 35.28 | 34.55 | 35.09 | 225,630 | -0.06(-0.16%) |
Mar 08, 2011 | 34.20 | 35.27 | 33.89 | 35.15 | 335,825 | +0.97(+2.84%) |
Mar 07, 2011 | 34.86 | 34.89 | 33.63 | 34.18 | 567,250 | -0.50(-1.46%) |
Mar 04, 2011 | 35.04 | 35.31 | 34.03 | 34.68 | 202,297 | -0.58(-1.65%) |
Mar 03, 2011 | 34.63 | 35.46 | 34.62 | 35.26 | 277,184 | +1.38(+4.08%) |
Mar 02, 2011 | 34.05 | 34.39 | 33.65 | 33.88 | 171,168 | -0.24(-0.70%) |
Mar 01, 2011 | 35.22 | 35.27 | 34.06 | 34.12 | 271,875 | -0.76(-2.18%) |
Feb 28, 2011 | 34.64 | 35.00 | 34.57 | 34.88 | 295,073 | +0.50(+1.47%) |
Feb 25, 2011 | 33.64 | 34.42 | 33.59 | 34.38 | 257,917 | +0.82(+2.44%) |
Feb 24, 2011 | 33.30 | 33.94 | 33.10 | 33.56 | 488,894 | +0.17(+0.51%) |
Feb 23, 2011 | 35.14 | 35.55 | 33.29 | 33.39 | 564,024 | -1.98(-5.60%) |
Feb 22, 2011 | 37.17 | 37.38 | 35.35 | 35.37 | 322,242 | -2.42(-6.40%) |
Feb 18, 2011 | 38.03 | 38.03 | 37.65 | 37.79 | 261,055 | -0.04(-0.10%) |
Feb 17, 2011 | 37.83 | 38.11 | 37.75 | 37.82 | 219,150 | -0.19(-0.50%) |
Feb 16, 2011 | 38.07 | 38.22 | 37.85 | 38.02 | 132,148 | +0.23(+0.60%) |
Feb 15, 2011 | 38.01 | 38.15 | 37.55 | 37.79 | 384,945 | -0.61(-1.59%) |
Feb 14, 2011 | 38.08 | 38.48 | 37.87 | 38.40 | 481,878 | +0.53(+1.41%) |
Feb 11, 2011 | 37.04 | 37.87 | 37.04 | 37.86 | 135,289 | +0.59(+1.58%) |
Feb 10, 2011 | 36.72 | 37.31 | 36.27 | 37.27 | 225,555 | +0.11(+0.31%) |
Feb 09, 2011 | 37.50 | 37.62 | 36.82 | 37.16 | 225,336 | -0.30(-0.81%) |
Feb 08, 2011 | 37.29 | 37.56 | 37.14 | 37.46 | 206,942 | +0.02(+0.05%) |
Feb 07, 2011 | 37.05 | 37.69 | 36.96 | 37.44 | 352,094 | +0.34(+0.92%) |
Feb 04, 2011 | 36.62 | 37.23 | 36.62 | 37.10 | 425,504 | +0.55(+1.51%) |
Feb 03, 2011 | 35.99 | 37.83 | 35.73 | 36.55 | 450,485 | +0.51(+1.43%) |
Feb 02, 2011 | 35.36 | 37.28 | 35.36 | 36.03 | 668,501 | +1.74(+5.08%) |