Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.58 | 35.84 | 35.22 | 35.66 | 1,356,808 | -0.01(-0.03%) |
Apr 28, 2011 | 34.85 | 35.75 | 34.73 | 35.67 | 3,322,108 | +1.08(+3.13%) |
Apr 27, 2011 | 35.05 | 35.18 | 34.42 | 34.59 | 2,354,287 | -0.36(-1.03%) |
Apr 26, 2011 | 34.68 | 35.01 | 34.44 | 34.95 | 1,292,350 | +0.30(+0.87%) |
Apr 25, 2011 | 34.48 | 34.77 | 34.43 | 34.65 | 1,223,185 | -0.04(-0.12%) |
Apr 21, 2011 | 34.84 | 34.89 | 34.35 | 34.69 | 1,340,164 | -0.05(-0.14%) |
Apr 20, 2011 | 34.70 | 35.09 | 34.51 | 34.74 | 1,185,959 | +0.14(+0.41%) |
Apr 19, 2011 | 34.24 | 34.59 | 34.19 | 34.59 | 926,473 | +0.44(+1.30%) |
Apr 18, 2011 | 34.23 | 34.46 | 33.86 | 34.15 | 1,236,374 | -0.22(-0.64%) |
Apr 15, 2011 | 34.26 | 34.63 | 34.04 | 34.37 | 1,323,531 | +0.09(+0.28%) |
Apr 14, 2011 | 33.53 | 34.31 | 33.53 | 34.28 | 1,545,855 | +0.72(+2.15%) |
Apr 13, 2011 | 33.88 | 34.00 | 33.48 | 33.55 | 2,112,211 | -0.14(-0.40%) |
Apr 12, 2011 | 33.38 | 33.84 | 33.35 | 33.69 | 1,150,446 | +0.16(+0.48%) |
Apr 11, 2011 | 33.64 | 34.22 | 33.51 | 33.53 | 1,645,908 | +0.05(+0.14%) |
Apr 08, 2011 | 34.13 | 34.39 | 33.29 | 33.48 | 1,333,986 | -0.63(-1.84%) |
Apr 07, 2011 | 34.23 | 34.41 | 33.81 | 34.11 | 1,433,069 | -0.24(-0.69%) |
Apr 06, 2011 | 34.80 | 34.82 | 34.26 | 34.35 | 1,192,581 | -0.47(-1.34%) |
Apr 05, 2011 | 34.84 | 34.94 | 34.62 | 34.81 | 1,518,516 | +0.20(+0.56%) |
Apr 04, 2011 | 34.36 | 34.63 | 34.20 | 34.62 | 1,238,975 | +0.25(+0.74%) |
Apr 01, 2011 | 34.33 | 34.57 | 34.10 | 34.36 | 1,830,881 | +0.01(+0.02%) |
Mar 31, 2011 | 34.00 | 34.41 | 33.90 | 34.36 | 1,984,224 | +0.35(+1.04%) |
Mar 30, 2011 | 33.67 | 34.09 | 33.30 | 34.00 | 2,482,490 | +0.71(+2.15%) |
Mar 29, 2011 | 33.08 | 33.53 | 33.04 | 33.29 | 984,661 | +0.15(+0.46%) |
Mar 28, 2011 | 33.21 | 33.33 | 33.09 | 33.14 | 1,051,240 | +0.02(+0.07%) |
Mar 25, 2011 | 32.90 | 33.24 | 32.68 | 33.11 | 1,358,679 | +0.35(+1.06%) |
Mar 24, 2011 | 32.64 | 33.00 | 32.40 | 32.76 | 1,266,910 | +0.31(+0.95%) |
Mar 23, 2011 | 32.85 | 33.01 | 32.30 | 32.46 | 1,346,953 | -0.37(-1.13%) |
Mar 22, 2011 | 33.14 | 33.24 | 32.81 | 32.83 | 938,575 | -0.18(-0.55%) |
Mar 21, 2011 | 33.12 | 33.22 | 32.97 | 33.01 | 1,175,964 | +0.24(+0.74%) |
Mar 18, 2011 | 32.99 | 32.99 | 32.66 | 32.77 | 1,409,342 | -0.02(-0.07%) |
Mar 17, 2011 | 33.55 | 33.63 | 32.60 | 32.79 | 1,604,036 | -0.45(-1.37%) |
Mar 16, 2011 | 32.88 | 33.51 | 32.62 | 33.25 | 2,150,865 | +0.27(+0.81%) |
Mar 15, 2011 | 33.02 | 33.27 | 32.86 | 32.98 | 1,395,460 | +0.12(+0.36%) |
Mar 14, 2011 | 32.97 | 33.06 | 32.77 | 32.86 | 1,258,368 | -0.27(-0.80%) |
Mar 11, 2011 | 33.03 | 33.24 | 32.86 | 33.13 | 1,331,557 | +0.25(+0.75%) |
Mar 10, 2011 | 33.34 | 33.34 | 32.64 | 32.88 | 1,349,462 | -0.31(-0.93%) |
Mar 09, 2011 | 33.51 | 33.56 | 33.13 | 33.19 | 831,496 | -0.21(-0.63%) |
Mar 08, 2011 | 33.40 | 33.70 | 33.28 | 33.40 | 1,202,460 | +0.07(+0.21%) |
Mar 07, 2011 | 33.54 | 33.68 | 33.17 | 33.33 | 1,405,607 | +0.04(+0.11%) |
Mar 04, 2011 | 33.91 | 34.15 | 33.24 | 33.30 | 1,564,097 | -0.61(-1.81%) |
Mar 03, 2011 | 33.96 | 34.45 | 33.65 | 33.91 | 2,203,196 | +0.44(+1.33%) |
Mar 02, 2011 | 34.08 | 34.39 | 33.44 | 33.47 | 1,985,819 | -0.62(-1.82%) |
Mar 01, 2011 | 34.19 | 34.64 | 33.93 | 34.08 | 2,264,865 | -0.26(-0.75%) |
Feb 28, 2011 | 33.84 | 34.35 | 33.72 | 34.34 | 2,226,011 | +0.49(+1.45%) |
Feb 25, 2011 | 33.12 | 33.86 | 32.96 | 33.85 | 1,456,925 | +1.02(+3.11%) |
Feb 24, 2011 | 32.89 | 33.13 | 32.66 | 32.83 | 1,785,018 | +0.08(+0.25%) |
Feb 23, 2011 | 33.17 | 33.50 | 32.69 | 32.75 | 1,695,391 | -0.47(-1.41%) |
Feb 22, 2011 | 33.28 | 33.80 | 33.00 | 33.21 | 1,314,857 | -0.37(-1.10%) |
Feb 18, 2011 | 34.02 | 34.15 | 33.10 | 33.58 | 3,391,737 | +0.88(+2.68%) |
Feb 17, 2011 | 32.75 | 32.97 | 32.53 | 32.71 | 3,417,596 | +0.13(+0.39%) |
Feb 16, 2011 | 32.81 | 33.11 | 32.44 | 32.58 | 1,855,359 | +0.01(+0.04%) |
Feb 15, 2011 | 33.13 | 33.37 | 32.44 | 32.57 | 2,363,627 | -0.68(-2.05%) |
Feb 14, 2011 | 33.37 | 33.42 | 33.04 | 33.25 | 1,739,974 | -0.12(-0.35%) |
Feb 11, 2011 | 32.60 | 34.05 | 32.60 | 33.37 | 3,579,452 | +1.07(+3.31%) |
Feb 10, 2011 | 31.77 | 32.36 | 31.77 | 32.30 | 2,334,839 | +0.27(+0.84%) |
Feb 09, 2011 | 32.01 | 32.10 | 31.16 | 32.03 | 2,474,110 | +0.22(+0.68%) |
Feb 08, 2011 | 32.01 | 32.16 | 31.80 | 31.81 | 1,688,255 | -0.27(-0.86%) |
Feb 07, 2011 | 31.85 | 32.38 | 31.61 | 32.09 | 1,297,667 | +0.31(+0.97%) |
Feb 04, 2011 | 32.29 | 32.30 | 31.78 | 31.78 | 1,915,603 | -0.36(-1.13%) |
Feb 03, 2011 | 31.92 | 32.26 | 31.87 | 32.14 | 1,740,998 | +0.07(+0.22%) |
Feb 02, 2011 | 31.75 | 32.31 | 31.74 | 32.07 | 2,434,706 | +0.30(+0.96%) |