Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.96 | 38.60 | 37.61 | 38.02 | 1,171,350 | +0.27(+0.71%) |
Apr 28, 2011 | 37.18 | 38.04 | 37.18 | 37.76 | 1,089,903 | +0.52(+1.38%) |
Apr 27, 2011 | 37.07 | 37.24 | 36.90 | 37.24 | 901,378 | +0.25(+0.67%) |
Apr 26, 2011 | 36.36 | 37.21 | 36.28 | 36.99 | 1,328,574 | +0.64(+1.75%) |
Apr 25, 2011 | 35.89 | 36.36 | 35.81 | 36.36 | 798,085 | +0.45(+1.27%) |
Apr 21, 2011 | 35.82 | 35.95 | 35.62 | 35.90 | 757,151 | +0.15(+0.42%) |
Apr 20, 2011 | 35.82 | 36.04 | 35.30 | 35.75 | 686,646 | +0.34(+0.96%) |
Apr 19, 2011 | 35.02 | 35.41 | 35.02 | 35.41 | 438,164 | +0.51(+1.46%) |
Apr 18, 2011 | 34.95 | 35.05 | 34.61 | 34.90 | 876,945 | -0.45(-1.29%) |
Apr 15, 2011 | 34.88 | 35.44 | 34.88 | 35.36 | 955,535 | +0.47(+1.36%) |
Apr 14, 2011 | 34.44 | 35.00 | 34.44 | 34.88 | 1,042,314 | +0.25(+0.73%) |
Apr 13, 2011 | 34.61 | 34.79 | 34.48 | 34.63 | 909,002 | +0.16(+0.46%) |
Apr 12, 2011 | 33.98 | 34.58 | 33.95 | 34.47 | 1,279,828 | +0.25(+0.74%) |
Apr 11, 2011 | 34.19 | 34.52 | 34.06 | 34.22 | 690,970 | +0.04(+0.12%) |
Apr 08, 2011 | 34.34 | 34.48 | 34.00 | 34.18 | 631,889 | -0.08(-0.23%) |
Apr 07, 2011 | 34.76 | 34.81 | 34.19 | 34.25 | 668,438 | -0.55(-1.57%) |
Apr 06, 2011 | 34.68 | 34.84 | 34.46 | 34.80 | 869,052 | +0.18(+0.53%) |
Apr 05, 2011 | 34.60 | 34.80 | 34.44 | 34.62 | 797,430 | +0.01(+0.02%) |
Apr 04, 2011 | 34.65 | 34.73 | 34.47 | 34.61 | 612,754 | +0.04(+0.11%) |
Apr 01, 2011 | 34.56 | 34.73 | 34.33 | 34.58 | 851,336 | +0.15(+0.42%) |
Mar 31, 2011 | 33.96 | 34.65 | 33.96 | 34.43 | 1,014,015 | +0.38(+1.10%) |
Mar 30, 2011 | 34.02 | 34.06 | 34.01 | 34.05 | 1,107,088 | +0.33(+0.99%) |
Mar 29, 2011 | 33.45 | 33.82 | 32.96 | 33.72 | 840,616 | +0.38(+1.14%) |
Mar 28, 2011 | 33.60 | 33.61 | 33.22 | 33.34 | 750,881 | -0.20(-0.59%) |
Mar 25, 2011 | 33.21 | 33.63 | 33.20 | 33.54 | 878,439 | +0.40(+1.20%) |
Mar 24, 2011 | 33.20 | 33.29 | 32.43 | 33.14 | 882,496 | +0.11(+0.33%) |
Mar 23, 2011 | 33.32 | 33.32 | 32.92 | 33.03 | 868,162 | -0.28(-0.83%) |
Mar 22, 2011 | 33.95 | 34.14 | 33.27 | 33.31 | 931,979 | -0.67(-1.96%) |
Mar 21, 2011 | 34.03 | 34.19 | 33.95 | 33.98 | 588,690 | +0.30(+0.89%) |
Mar 18, 2011 | 33.93 | 34.23 | 33.65 | 33.68 | 983,514 | +0.04(+0.11%) |
Mar 17, 2011 | 33.65 | 33.66 | 33.27 | 33.64 | 651,240 | +0.47(+1.43%) |
Mar 16, 2011 | 33.54 | 33.65 | 33.06 | 33.17 | 928,050 | -0.35(-1.06%) |
Mar 15, 2011 | 33.54 | 33.83 | 33.48 | 33.52 | 801,879 | -0.03(-0.09%) |
Mar 14, 2011 | 33.40 | 33.79 | 33.40 | 33.55 | 561,449 | -0.17(-0.50%) |
Mar 11, 2011 | 33.25 | 33.74 | 33.20 | 33.72 | 1,143,902 | +0.38(+1.15%) |
Mar 10, 2011 | 33.39 | 33.60 | 33.12 | 33.33 | 735,724 | -0.39(-1.16%) |
Mar 09, 2011 | 33.63 | 34.04 | 33.36 | 33.72 | 584,419 | -0.01(-0.02%) |
Mar 08, 2011 | 33.36 | 33.87 | 33.27 | 33.73 | 944,139 | +0.52(+1.57%) |
Mar 07, 2011 | 33.81 | 33.95 | 33.05 | 33.21 | 962,094 | -0.44(-1.30%) |
Mar 04, 2011 | 34.03 | 34.16 | 33.42 | 33.65 | 1,230,098 | -0.38(-1.11%) |
Mar 03, 2011 | 34.08 | 34.29 | 33.90 | 34.02 | 1,539,216 | +0.27(+0.80%) |
Mar 02, 2011 | 34.20 | 34.29 | 33.58 | 33.75 | 1,367,203 | -0.44(-1.30%) |
Mar 01, 2011 | 35.71 | 35.71 | 34.14 | 34.20 | 1,633,702 | -1.34(-3.77%) |
Feb 28, 2011 | 34.94 | 35.83 | 34.94 | 35.54 | 2,651,605 | +0.62(+1.77%) |
Feb 25, 2011 | 34.31 | 34.99 | 34.31 | 34.92 | 2,579,280 | +0.66(+1.93%) |
Feb 24, 2011 | 33.97 | 34.27 | 33.79 | 34.26 | 1,931,353 | +0.21(+0.62%) |
Feb 23, 2011 | 33.75 | 34.30 | 33.75 | 34.05 | 1,760,671 | +0.25(+0.73%) |
Feb 22, 2011 | 33.71 | 34.20 | 33.64 | 33.80 | 1,042,140 | -0.19(-0.55%) |
Feb 18, 2011 | 33.77 | 33.99 | 33.69 | 33.99 | 891,489 | +0.34(+1.02%) |
Feb 17, 2011 | 33.53 | 33.78 | 33.50 | 33.65 | 751,798 | +0.03(+0.09%) |
Feb 16, 2011 | 33.60 | 33.99 | 33.30 | 33.62 | 874,418 | +0.13(+0.39%) |
Feb 15, 2011 | 33.37 | 33.60 | 33.20 | 33.48 | 654,656 | -0.23(-0.68%) |
Feb 14, 2011 | 33.41 | 33.75 | 33.16 | 33.71 | 567,966 | +0.35(+1.04%) |
Feb 11, 2011 | 33.25 | 33.50 | 33.03 | 33.36 | 1,149,981 | +0.10(+0.31%) |
Feb 10, 2011 | 33.16 | 33.49 | 33.13 | 33.26 | 1,344,653 | +0.02(+0.07%) |
Feb 09, 2011 | 33.22 | 33.36 | 33.11 | 33.24 | 927,379 | -0.05(-0.16%) |
Feb 08, 2011 | 33.55 | 33.71 | 33.27 | 33.29 | 1,032,048 | -0.30(-0.89%) |
Feb 07, 2011 | 33.41 | 33.77 | 33.41 | 33.59 | 932,602 | +0.19(+0.56%) |
Feb 04, 2011 | 33.84 | 33.89 | 33.14 | 33.41 | 1,280,008 | -0.30(-0.89%) |
Feb 03, 2011 | 33.46 | 33.85 | 33.30 | 33.71 | 1,023,682 | +0.26(+0.79%) |
Feb 02, 2011 | 33.47 | 33.83 | 33.42 | 33.44 | 513,231 | -0.03(-0.09%) |