Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.60 | 34.60 | 33.74 | 34.13 | 308,480 | -0.38(-1.10%) |
Apr 28, 2011 | 35.38 | 35.67 | 34.43 | 34.51 | 305,742 | -0.59(-1.68%) |
Apr 27, 2011 | 34.04 | 35.36 | 33.41 | 35.10 | 394,476 | +1.17(+3.45%) |
Apr 26, 2011 | 34.00 | 34.12 | 33.33 | 33.93 | 412,198 | -0.30(-0.88%) |
Apr 25, 2011 | 36.02 | 35.55 | 34.06 | 34.23 | 454,404 | -1.47(-4.12%) |
Apr 21, 2011 | 36.14 | 36.16 | 35.05 | 35.70 | 285,888 | -0.20(-0.56%) |
Apr 20, 2011 | 35.40 | 36.51 | 35.40 | 35.90 | 370,403 | +1.02(+2.92%) |
Apr 19, 2011 | 36.01 | 36.01 | 34.62 | 34.88 | 336,606 | -1.35(-3.73%) |
Apr 18, 2011 | 36.56 | 36.60 | 35.00 | 36.23 | 247,868 | -0.33(-0.90%) |
Apr 15, 2011 | 36.60 | 37.23 | 35.69 | 36.56 | 740,123 | +0.67(+1.87%) |
Apr 14, 2011 | 39.60 | 40.58 | 35.13 | 35.89 | 1,580,517 | -3.69(-9.32%) |
Apr 13, 2011 | 39.02 | 39.83 | 39.00 | 39.58 | 269,000 | +0.89(+2.30%) |
Apr 12, 2011 | 39.01 | 39.90 | 38.32 | 38.69 | 478,335 | -0.48(-1.23%) |
Apr 11, 2011 | 40.86 | 40.95 | 38.62 | 39.17 | 775,393 | -1.66(-4.07%) |
Apr 08, 2011 | 38.50 | 41.20 | 37.98 | 40.83 | 962,530 | +3.13(+8.30%) |
Apr 07, 2011 | 37.87 | 38.32 | 37.49 | 37.70 | 636,616 | +0.13(+0.35%) |
Apr 06, 2011 | 38.85 | 39.00 | 37.25 | 37.57 | 342,076 | -0.98(-2.54%) |
Apr 05, 2011 | 37.21 | 38.63 | 36.92 | 38.55 | 369,906 | +1.17(+3.13%) |
Apr 04, 2011 | 36.23 | 37.40 | 36.22 | 37.38 | 320,660 | +1.70(+4.76%) |
Apr 01, 2011 | 35.60 | 36.08 | 34.99 | 35.68 | 176,096 | -0.33(-0.92%) |
Mar 31, 2011 | 36.17 | 36.58 | 35.74 | 36.01 | 247,516 | +0.03(+0.08%) |
Mar 30, 2011 | 35.97 | 36.16 | 35.55 | 35.98 | 210,200 | +0.62(+1.75%) |
Mar 29, 2011 | 35.17 | 36.15 | 34.79 | 35.36 | 209,352 | +0.03(+0.08%) |
Mar 28, 2011 | 36.15 | 36.21 | 35.24 | 35.33 | 226,303 | -1.17(-3.21%) |
Mar 25, 2011 | 36.51 | 37.27 | 36.29 | 36.50 | 260,031 | +0.07(+0.19%) |
Mar 24, 2011 | 37.04 | 37.59 | 36.27 | 36.43 | 514,563 | -0.33(-0.90%) |
Mar 23, 2011 | 35.24 | 36.88 | 35.11 | 36.76 | 257,654 | +1.93(+5.54%) |
Mar 22, 2011 | 35.05 | 35.22 | 34.40 | 34.83 | 236,454 | -0.46(-1.30%) |
Mar 21, 2011 | 34.97 | 35.30 | 35.02 | 35.29 | 209,565 | +1.14(+3.34%) |
Mar 18, 2011 | 33.89 | 34.70 | 33.59 | 34.15 | 325,011 | +0.70(+2.09%) |
Mar 17, 2011 | 33.31 | 33.91 | 33.18 | 33.45 | 212,915 | +0.13(+0.39%) |
Mar 16, 2011 | 34.00 | 34.41 | 33.12 | 33.32 | 376,465 | -0.57(-1.68%) |
Mar 15, 2011 | 32.54 | 34.11 | 32.50 | 33.89 | 412,405 | -0.29(-0.85%) |
Mar 14, 2011 | 34.50 | 34.90 | 33.88 | 34.18 | 215,838 | -0.74(-2.12%) |
Mar 11, 2011 | 33.76 | 35.46 | 33.47 | 34.92 | 424,051 | +0.44(+1.28%) |
Mar 10, 2011 | 35.28 | 35.49 | 34.05 | 34.48 | 548,488 | -1.43(-3.98%) |
Mar 09, 2011 | 37.70 | 37.90 | 35.91 | 35.91 | 420,533 | -1.83(-4.85%) |
Mar 08, 2011 | 37.50 | 37.81 | 35.91 | 37.74 | 414,993 | +0.21(+0.56%) |
Mar 07, 2011 | 38.80 | 39.39 | 37.42 | 37.53 | 405,281 | -0.91(-2.37%) |
Mar 04, 2011 | 38.00 | 38.72 | 37.77 | 38.44 | 390,853 | +1.12(+3.00%) |
Mar 03, 2011 | 38.09 | 38.25 | 37.13 | 37.32 | 375,380 | -1.21(-3.14%) |
Mar 02, 2011 | 39.15 | 39.33 | 38.15 | 38.53 | 287,157 | -0.35(-0.90%) |
Mar 01, 2011 | 38.90 | 39.19 | 37.91 | 38.88 | 686,383 | +0.91(+2.40%) |
Feb 28, 2011 | 37.60 | 38.28 | 37.11 | 37.97 | 369,131 | +0.66(+1.77%) |
Feb 25, 2011 | 36.50 | 37.31 | 36.45 | 37.31 | 188,925 | +1.26(+3.50%) |
Feb 24, 2011 | 37.31 | 37.54 | 36.00 | 36.05 | 277,209 | -1.64(-4.35%) |
Feb 23, 2011 | 38.29 | 39.44 | 37.52 | 37.69 | 348,582 | -0.09(-0.24%) |
Feb 22, 2011 | 40.25 | 40.52 | 37.72 | 37.78 | 651,509 | +0.61(+1.64%) |
Feb 18, 2011 | 35.74 | 37.29 | 35.14 | 37.17 | 532,820 | +2.22(+6.35%) |
Feb 17, 2011 | 34.65 | 34.95 | 33.79 | 34.95 | 343,204 | +0.58(+1.69%) |
Feb 16, 2011 | 35.80 | 35.82 | 33.69 | 34.37 | 575,285 | -1.96(-5.39%) |
Feb 15, 2011 | 36.00 | 36.54 | 35.49 | 36.33 | 418,014 | +1.40(+4.01%) |
Feb 14, 2011 | 34.13 | 35.29 | 34.10 | 34.93 | 197,730 | +1.30(+3.87%) |
Feb 11, 2011 | 34.32 | 34.86 | 33.51 | 33.63 | 252,674 | -0.61(-1.78%) |
Feb 10, 2011 | 33.75 | 34.61 | 33.49 | 34.24 | 197,908 | +0.16(+0.47%) |
Feb 09, 2011 | 35.58 | 35.70 | 34.01 | 34.08 | 469,576 | -1.11(-3.15%) |
Feb 08, 2011 | 34.65 | 35.30 | 34.50 | 35.19 | 262,558 | +1.25(+3.68%) |
Feb 07, 2011 | 34.05 | 34.47 | 33.77 | 33.94 | 154,134 | +0.21(+0.62%) |
Feb 04, 2011 | 34.80 | 34.84 | 33.67 | 33.73 | 367,009 | -0.96(-2.77%) |
Feb 03, 2011 | 33.88 | 34.69 | 33.14 | 34.69 | 291,380 | +1.07(+3.18%) |
Feb 02, 2011 | 34.29 | 34.40 | 33.30 | 33.62 | 198,948 | -0.58(-1.70%) |