Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.02 | 35.04 | 34.94 | 34.99 | 717,273 | -0.03(-0.07%) |
Apr 28, 2011 | 34.82 | 35.02 | 34.77 | 35.01 | 780,107 | +0.19(+0.54%) |
Apr 27, 2011 | 34.70 | 34.85 | 34.58 | 34.82 | 773,072 | +0.16(+0.47%) |
Apr 26, 2011 | 34.43 | 34.70 | 34.41 | 34.66 | 984,680 | +0.35(+1.01%) |
Apr 25, 2011 | 34.30 | 34.34 | 34.16 | 34.31 | 634,055 | -0.05(-0.15%) |
Apr 21, 2011 | 34.48 | 34.48 | 34.28 | 34.36 | 796,209 | +0.03(+0.07%) |
Apr 20, 2011 | 34.24 | 34.38 | 34.23 | 34.34 | 691,355 | +0.45(+1.34%) |
Apr 19, 2011 | 33.82 | 33.92 | 33.77 | 33.88 | 693,777 | +0.11(+0.34%) |
Apr 18, 2011 | 33.83 | 33.87 | 33.62 | 33.77 | 1,027,280 | -0.38(-1.11%) |
Apr 15, 2011 | 33.95 | 34.19 | 33.88 | 34.15 | 938,573 | +0.27(+0.78%) |
Apr 14, 2011 | 33.69 | 33.94 | 33.60 | 33.88 | 1,277,417 | +0.06(+0.19%) |
Apr 13, 2011 | 33.97 | 33.98 | 33.71 | 33.82 | 911,972 | -0.01(-0.04%) |
Apr 12, 2011 | 33.95 | 34.09 | 33.81 | 33.83 | 4,359,743 | -0.27(-0.80%) |
Apr 11, 2011 | 34.20 | 34.29 | 34.04 | 34.10 | 515,896 | -0.04(-0.11%) |
Apr 08, 2011 | 34.49 | 34.50 | 33.99 | 34.14 | 1,491,873 | -0.23(-0.68%) |
Apr 07, 2011 | 34.48 | 34.54 | 34.23 | 34.37 | 864,282 | -0.13(-0.38%) |
Apr 06, 2011 | 34.53 | 34.54 | 34.40 | 34.51 | 478,967 | +0.13(+0.37%) |
Apr 05, 2011 | 34.38 | 34.51 | 34.29 | 34.38 | 849,518 | -0.02(-0.05%) |
Apr 04, 2011 | 34.44 | 34.47 | 34.31 | 34.40 | 827,690 | +0.07(+0.20%) |
Apr 01, 2011 | 34.22 | 34.43 | 34.22 | 34.33 | 737,588 | +0.16(+0.48%) |
Mar 31, 2011 | 34.15 | 34.25 | 34.12 | 34.17 | 1,237,282 | +0.01(+0.04%) |
Mar 30, 2011 | 33.98 | 34.20 | 33.96 | 34.15 | 776,455 | +0.32(+0.93%) |
Mar 29, 2011 | 33.63 | 33.86 | 33.54 | 33.84 | 521,256 | +0.20(+0.60%) |
Mar 28, 2011 | 33.78 | 33.84 | 33.63 | 33.64 | 760,633 | -0.06(-0.19%) |
Mar 25, 2011 | 33.66 | 33.84 | 33.62 | 33.70 | 783,326 | +0.13(+0.38%) |
Mar 24, 2011 | 33.55 | 33.64 | 33.38 | 33.57 | 776,447 | +0.18(+0.53%) |
Mar 23, 2011 | 33.35 | 33.45 | 33.16 | 33.40 | 623,684 | -0.01(-0.02%) |
Mar 22, 2011 | 33.54 | 33.55 | 33.39 | 33.40 | 650,673 | -0.14(-0.41%) |
Mar 21, 2011 | 33.58 | 33.62 | 33.49 | 33.54 | 2,634,585 | +0.45(+1.35%) |
Mar 18, 2011 | 33.14 | 33.26 | 32.99 | 33.09 | 1,037,717 | +0.28(+0.84%) |
Mar 17, 2011 | 33.01 | 33.01 | 32.70 | 32.82 | 946,906 | +0.24(+0.75%) |
Mar 16, 2011 | 32.84 | 32.97 | 32.37 | 32.57 | 2,184,789 | -0.40(-1.22%) |
Mar 15, 2011 | 32.87 | 33.13 | 32.84 | 32.97 | 1,803,002 | -0.33(-0.98%) |
Mar 14, 2011 | 33.34 | 33.39 | 33.13 | 33.30 | 1,233,975 | -0.21(-0.64%) |
Mar 11, 2011 | 33.33 | 33.60 | 33.26 | 33.51 | 699,906 | +0.09(+0.26%) |
Mar 10, 2011 | 33.69 | 33.69 | 33.39 | 33.43 | 1,064,691 | -0.49(-1.44%) |
Mar 09, 2011 | 33.85 | 33.95 | 33.66 | 33.91 | 591,656 | +0.04(+0.11%) |
Mar 08, 2011 | 33.56 | 33.94 | 33.51 | 33.88 | 515,829 | +0.37(+1.11%) |
Mar 07, 2011 | 33.86 | 33.90 | 33.39 | 33.51 | 1,727,259 | -0.21(-0.64%) |
Mar 04, 2011 | 33.98 | 33.99 | 33.54 | 33.72 | 1,308,627 | -0.24(-0.70%) |
Mar 03, 2011 | 33.66 | 34.01 | 33.66 | 33.96 | 1,015,435 | +0.55(+1.65%) |
Mar 02, 2011 | 33.45 | 33.54 | 33.27 | 33.41 | 628,464 | +0.06(+0.19%) |
Mar 01, 2011 | 33.92 | 33.93 | 33.34 | 33.34 | 1,563,170 | -0.48(-1.41%) |
Feb 28, 2011 | 33.59 | 33.84 | 33.59 | 33.82 | 1,067,128 | +0.32(+0.95%) |
Feb 25, 2011 | 33.24 | 33.50 | 33.24 | 33.50 | 613,691 | +0.33(+0.98%) |
Feb 24, 2011 | 33.22 | 33.29 | 32.93 | 33.17 | 1,157,197 | -0.08(-0.25%) |
Feb 23, 2011 | 33.55 | 33.61 | 33.16 | 33.26 | 1,165,872 | -0.29(-0.88%) |
Feb 22, 2011 | 33.64 | 33.88 | 33.50 | 33.55 | 1,057,235 | -0.39(-1.14%) |
Feb 18, 2011 | 33.80 | 33.94 | 33.77 | 33.94 | 1,356,337 | +0.15(+0.44%) |
Feb 17, 2011 | 33.54 | 33.81 | 33.54 | 33.79 | 1,019,260 | +0.14(+0.43%) |
Feb 16, 2011 | 33.59 | 33.69 | 33.53 | 33.64 | 759,803 | +0.13(+0.39%) |
Feb 15, 2011 | 33.48 | 33.56 | 33.43 | 33.51 | 609,223 | -0.06(-0.18%) |
Feb 14, 2011 | 33.59 | 33.62 | 33.51 | 33.57 | 877,024 | -0.02(-0.07%) |
Feb 11, 2011 | 33.20 | 33.62 | 33.17 | 33.59 | 1,218,550 | +0.29(+0.87%) |
Feb 10, 2011 | 33.11 | 33.33 | 33.10 | 33.31 | 840,875 | +0.07(+0.20%) |
Feb 09, 2011 | 33.27 | 33.34 | 33.14 | 33.24 | 1,134,661 | -0.08(-0.25%) |
Feb 08, 2011 | 33.26 | 33.34 | 33.20 | 33.33 | 4,153,850 | +0.13(+0.38%) |
Feb 07, 2011 | 33.13 | 33.22 | 33.11 | 33.20 | 778,812 | +0.15(+0.46%) |
Feb 04, 2011 | 33.01 | 33.07 | 32.87 | 33.05 | 1,093,715 | +0.06(+0.19%) |
Feb 03, 2011 | 32.87 | 33.03 | 32.74 | 32.99 | 952,922 | +0.11(+0.34%) |
Feb 02, 2011 | 32.92 | 32.98 | 32.84 | 32.87 | 901,011 | -0.13(-0.38%) |