Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.70 | 32.09 | 30.96 | 31.71 | 2,576,460 | +0.01(+0.03%) |
Apr 28, 2011 | 32.56 | 33.10 | 31.41 | 31.70 | 4,103,685 | -0.51(-1.58%) |
Apr 27, 2011 | 31.35 | 32.53 | 30.26 | 32.21 | 4,276,890 | +1.14(+3.67%) |
Apr 26, 2011 | 30.69 | 31.85 | 30.46 | 31.07 | 4,274,733 | +0.22(+0.71%) |
Apr 25, 2011 | 31.92 | 32.18 | 30.40 | 30.85 | 3,730,904 | -1.20(-3.74%) |
Apr 21, 2011 | 31.91 | 32.38 | 31.24 | 32.05 | 3,048,279 | +0.44(+1.39%) |
Apr 20, 2011 | 31.78 | 32.46 | 31.47 | 31.61 | 3,496,984 | +0.50(+1.61%) |
Apr 19, 2011 | 30.66 | 31.20 | 30.20 | 31.11 | 3,485,955 | +0.48(+1.57%) |
Apr 18, 2011 | 31.10 | 31.24 | 29.71 | 30.63 | 5,177,198 | -0.67(-2.14%) |
Apr 15, 2011 | 32.81 | 33.55 | 31.20 | 31.30 | 10,404,007 | +0.22(+0.71%) |
Apr 14, 2011 | 33.84 | 33.84 | 30.50 | 31.08 | 17,127,320 | -2.68(-7.94%) |
Apr 13, 2011 | 35.23 | 35.23 | 33.25 | 33.76 | 4,349,075 | -0.85(-2.46%) |
Apr 12, 2011 | 35.43 | 36.00 | 34.12 | 34.61 | 3,471,241 | -0.97(-2.73%) |
Apr 11, 2011 | 36.99 | 37.35 | 35.02 | 35.58 | 4,067,351 | -1.11(-3.03%) |
Apr 08, 2011 | 36.80 | 37.47 | 36.29 | 36.69 | 2,947,849 | +0.63(+1.75%) |
Apr 07, 2011 | 36.14 | 36.84 | 35.50 | 36.06 | 2,268,093 | -0.07(-0.19%) |
Apr 06, 2011 | 37.19 | 37.59 | 35.55 | 36.13 | 3,774,955 | -0.58(-1.58%) |
Apr 05, 2011 | 34.81 | 36.99 | 34.57 | 36.71 | 4,720,202 | +1.86(+5.34%) |
Apr 04, 2011 | 34.60 | 35.50 | 34.57 | 34.85 | 2,071,873 | +0.63(+1.84%) |
Apr 01, 2011 | 34.60 | 34.67 | 33.80 | 34.22 | 2,534,538 | -0.56(-1.61%) |
Mar 31, 2011 | 35.57 | 35.80 | 34.78 | 34.78 | 2,318,780 | -0.19(-0.54%) |
Mar 30, 2011 | 34.70 | 35.06 | 33.72 | 34.97 | 2,969,874 | +0.88(+2.58%) |
Mar 29, 2011 | 33.36 | 34.48 | 33.03 | 34.09 | 2,530,064 | +0.57(+1.70%) |
Mar 28, 2011 | 33.72 | 34.28 | 33.31 | 33.52 | 2,556,255 | -1.02(-2.95%) |
Mar 25, 2011 | 34.97 | 35.32 | 34.21 | 34.54 | 3,329,379 | -0.13(-0.37%) |
Mar 24, 2011 | 35.45 | 36.07 | 34.37 | 34.67 | 5,627,273 | -0.47(-1.34%) |
Mar 23, 2011 | 34.07 | 35.50 | 33.73 | 35.14 | 5,368,527 | +1.35(+4.00%) |
Mar 22, 2011 | 33.13 | 34.10 | 32.70 | 33.79 | 3,532,928 | +0.33(+0.99%) |
Mar 21, 2011 | 33.05 | 33.68 | 32.76 | 33.46 | 4,594,000 | +2.02(+6.42%) |
Mar 18, 2011 | 30.12 | 32.39 | 30.10 | 31.44 | 11,147,128 | +1.85(+6.25%) |
Mar 17, 2011 | 30.51 | 31.02 | 29.57 | 29.59 | 4,954,196 | -0.99(-3.24%) |
Mar 16, 2011 | 31.78 | 32.09 | 30.03 | 30.58 | 5,211,852 | -0.93(-2.95%) |
Mar 15, 2011 | 30.50 | 31.87 | 30.50 | 31.51 | 5,636,019 | -0.57(-1.78%) |
Mar 14, 2011 | 33.24 | 33.40 | 31.25 | 32.08 | 4,994,740 | -1.05(-3.17%) |
Mar 11, 2011 | 31.00 | 33.54 | 30.91 | 33.13 | 4,365,631 | +1.43(+4.51%) |
Mar 10, 2011 | 32.86 | 32.87 | 31.67 | 31.70 | 5,974,852 | -2.37(-6.96%) |
Mar 09, 2011 | 35.38 | 35.47 | 33.71 | 34.07 | 3,843,619 | -0.72(-2.07%) |
Mar 08, 2011 | 34.11 | 35.45 | 32.94 | 34.79 | 3,959,798 | +0.76(+2.23%) |
Mar 07, 2011 | 35.40 | 35.66 | 33.36 | 34.03 | 4,366,685 | -0.67(-1.93%) |
Mar 04, 2011 | 35.23 | 35.41 | 34.19 | 34.70 | 4,170,311 | +0.20(+0.58%) |
Mar 03, 2011 | 32.50 | 34.59 | 32.17 | 34.50 | 5,158,197 | +1.42(+4.29%) |
Mar 02, 2011 | 32.99 | 33.17 | 32.44 | 33.08 | 3,476,211 | +0.22(+0.67%) |
Mar 01, 2011 | 32.40 | 33.48 | 31.90 | 32.86 | 7,186,812 | +1.35(+4.28%) |
Feb 28, 2011 | 28.50 | 31.94 | 28.50 | 31.51 | 8,607,625 | +3.86(+13.96%) |
Feb 25, 2011 | 26.98 | 27.70 | 26.93 | 27.65 | 1,951,515 | +0.95(+3.56%) |
Feb 24, 2011 | 27.33 | 27.43 | 26.58 | 26.70 | 2,455,806 | -0.56(-2.05%) |
Feb 23, 2011 | 26.59 | 27.71 | 26.39 | 27.26 | 3,380,513 | +0.87(+3.30%) |
Feb 22, 2011 | 28.07 | 28.38 | 26.36 | 26.39 | 3,860,972 | -0.93(-3.40%) |
Feb 18, 2011 | 27.07 | 27.92 | 27.00 | 27.32 | 3,527,554 | +0.44(+1.64%) |
Feb 17, 2011 | 25.86 | 26.98 | 25.75 | 26.88 | 2,192,493 | +1.05(+4.07%) |
Feb 16, 2011 | 25.96 | 26.15 | 25.51 | 25.83 | 1,521,803 | -0.11(-0.42%) |
Feb 15, 2011 | 26.03 | 26.24 | 25.69 | 25.94 | 1,653,045 | +0.49(+1.93%) |
Feb 14, 2011 | 25.18 | 25.68 | 25.05 | 25.45 | 1,356,060 | +0.61(+2.46%) |
Feb 11, 2011 | 24.71 | 25.33 | 24.44 | 24.84 | 1,426,711 | +0.00(+0.00%) |
Feb 10, 2011 | 24.41 | 25.13 | 24.12 | 24.84 | 1,897,682 | +0.00(+0.00%) |
Feb 09, 2011 | 25.87 | 26.00 | 24.61 | 24.84 | 2,198,407 | -0.96(-3.72%) |
Feb 08, 2011 | 25.15 | 25.98 | 25.15 | 25.80 | 2,396,277 | +1.07(+4.33%) |
Feb 07, 2011 | 24.86 | 25.53 | 24.49 | 24.73 | 2,295,050 | +0.11(+0.45%) |
Feb 04, 2011 | 25.10 | 25.39 | 24.50 | 24.62 | 1,921,228 | -0.41(-1.64%) |
Feb 03, 2011 | 24.52 | 25.18 | 23.97 | 25.03 | 2,180,508 | +0.52(+2.12%) |
Feb 02, 2011 | 24.50 | 24.80 | 23.94 | 24.51 | 2,132,340 | -0.01(-0.04%) |