Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.94 | 33.24 | 32.85 | 33.11 | 93,368 | -0.09(-0.28%) |
Apr 28, 2011 | 33.11 | 33.36 | 32.92 | 33.20 | 82,678 | +0.06(+0.17%) |
Apr 27, 2011 | 32.71 | 33.21 | 32.60 | 33.14 | 57,709 | +0.50(+1.52%) |
Apr 26, 2011 | 32.79 | 32.88 | 32.64 | 32.65 | 186,946 | -0.03(-0.08%) |
Apr 25, 2011 | 32.83 | 32.88 | 32.58 | 32.67 | 68,122 | +0.17(+0.51%) |
Apr 21, 2011 | 32.28 | 32.52 | 32.16 | 32.51 | 55,906 | +0.61(+1.90%) |
Apr 20, 2011 | 31.41 | 31.93 | 31.29 | 31.90 | 95,110 | +0.87(+2.81%) |
Apr 19, 2011 | 31.04 | 31.15 | 30.77 | 31.03 | 157,693 | +0.03(+0.09%) |
Apr 18, 2011 | 31.01 | 31.06 | 30.67 | 31.00 | 280,759 | -0.40(-1.26%) |
Apr 15, 2011 | 31.38 | 31.57 | 31.22 | 31.40 | 23,280 | -0.01(-0.03%) |
Apr 14, 2011 | 31.19 | 31.40 | 30.96 | 31.40 | 46,100 | -0.01(-0.03%) |
Apr 13, 2011 | 31.40 | 31.75 | 31.24 | 31.41 | 200,920 | +0.53(+1.73%) |
Apr 12, 2011 | 31.18 | 31.18 | 30.72 | 30.88 | 88,614 | -0.51(-1.64%) |
Apr 11, 2011 | 31.73 | 31.73 | 31.29 | 31.40 | 199,132 | -0.24(-0.74%) |
Apr 08, 2011 | 31.98 | 32.04 | 31.46 | 31.63 | 69,618 | -0.19(-0.61%) |
Apr 07, 2011 | 32.02 | 32.21 | 31.81 | 31.83 | 166,913 | -0.25(-0.78%) |
Apr 06, 2011 | 31.86 | 32.19 | 31.82 | 32.08 | 59,547 | +0.39(+1.22%) |
Apr 05, 2011 | 31.60 | 32.02 | 31.60 | 31.69 | 190,375 | +0.03(+0.08%) |
Apr 04, 2011 | 31.98 | 32.04 | 31.51 | 31.66 | 230,767 | -0.25(-0.78%) |
Apr 01, 2011 | 32.82 | 32.83 | 31.83 | 31.91 | 72,534 | -0.79(-2.41%) |
Mar 31, 2011 | 32.60 | 32.74 | 32.49 | 32.70 | 83,412 | +0.08(+0.26%) |
Mar 30, 2011 | 32.51 | 32.63 | 32.32 | 32.62 | 48,735 | +0.38(+1.19%) |
Mar 29, 2011 | 31.62 | 32.27 | 31.60 | 32.23 | 100,098 | +0.50(+1.56%) |
Mar 28, 2011 | 32.13 | 32.13 | 31.69 | 31.74 | 793,813 | -0.23(-0.72%) |
Mar 25, 2011 | 32.20 | 32.26 | 31.97 | 31.97 | 91,384 | -0.42(-1.30%) |
Mar 24, 2011 | 31.94 | 32.45 | 31.83 | 32.39 | 161,099 | +0.60(+1.88%) |
Mar 23, 2011 | 31.47 | 31.90 | 31.33 | 31.79 | 1,033,473 | +0.31(+0.99%) |
Mar 22, 2011 | 31.81 | 31.96 | 31.46 | 31.48 | 163,297 | -0.50(-1.55%) |
Mar 21, 2011 | 31.94 | 32.05 | 31.86 | 31.97 | 1,008,318 | +0.63(+2.02%) |
Mar 18, 2011 | 32.15 | 32.16 | 31.26 | 31.34 | 1,089,341 | -0.21(-0.67%) |
Mar 17, 2011 | 32.18 | 32.28 | 31.55 | 31.55 | 187,411 | -0.07(-0.23%) |
Mar 16, 2011 | 31.98 | 32.49 | 31.43 | 31.63 | 1,697,360 | -0.45(-1.40%) |
Mar 15, 2011 | 31.95 | 32.28 | 31.91 | 32.08 | 133,847 | -0.40(-1.22%) |
Mar 14, 2011 | 32.37 | 32.78 | 32.31 | 32.47 | 111,112 | -0.19(-0.59%) |
Mar 11, 2011 | 32.05 | 32.78 | 31.98 | 32.66 | 201,916 | +0.40(+1.25%) |
Mar 10, 2011 | 32.63 | 32.69 | 32.24 | 32.26 | 138,864 | -0.82(-2.47%) |
Mar 09, 2011 | 33.56 | 33.56 | 33.05 | 33.08 | 89,116 | -1.31(-3.82%) |
Mar 08, 2011 | 34.26 | 34.67 | 33.82 | 34.39 | 145,059 | +0.15(+0.43%) |
Mar 07, 2011 | 35.14 | 35.23 | 33.78 | 34.24 | 113,190 | -0.81(-2.31%) |
Mar 04, 2011 | 35.01 | 35.11 | 34.78 | 35.05 | 1,961,970 | +0.14(+0.39%) |
Mar 03, 2011 | 34.57 | 34.99 | 34.53 | 34.91 | 191,097 | +0.83(+2.43%) |
Mar 02, 2011 | 33.89 | 34.57 | 33.89 | 34.09 | 1,615,542 | +0.03(+0.08%) |
Mar 01, 2011 | 34.72 | 34.75 | 33.90 | 34.06 | 116,628 | -0.51(-1.46%) |
Feb 28, 2011 | 34.89 | 34.95 | 34.22 | 34.57 | 96,930 | -0.05(-0.13%) |
Feb 25, 2011 | 34.34 | 34.64 | 34.30 | 34.61 | 191,159 | +0.60(+1.76%) |
Feb 24, 2011 | 33.31 | 34.24 | 33.24 | 34.01 | 108,615 | +0.68(+2.04%) |
Feb 23, 2011 | 34.03 | 34.21 | 32.86 | 33.33 | 175,692 | -0.73(-2.16%) |
Feb 22, 2011 | 34.71 | 34.93 | 34.00 | 34.07 | 277,864 | -1.12(-3.19%) |
Feb 18, 2011 | 35.32 | 35.47 | 35.05 | 35.19 | 873,016 | +0.00(+0.00%) |
Feb 17, 2011 | 35.01 | 35.28 | 34.91 | 35.19 | 75,864 | +0.17(+0.47%) |
Feb 16, 2011 | 34.84 | 35.12 | 34.81 | 35.02 | 60,171 | +0.34(+0.98%) |
Feb 15, 2011 | 35.15 | 35.15 | 34.58 | 34.68 | 53,140 | -0.49(-1.38%) |
Feb 14, 2011 | 35.40 | 35.48 | 35.12 | 35.17 | 133,428 | -0.07(-0.21%) |
Feb 11, 2011 | 34.69 | 35.27 | 34.69 | 35.25 | 185,983 | +0.55(+1.59%) |
Feb 10, 2011 | 33.85 | 34.78 | 33.66 | 34.69 | 143,131 | +0.28(+0.80%) |
Feb 09, 2011 | 34.32 | 34.64 | 34.26 | 34.42 | 90,297 | +0.06(+0.19%) |
Feb 08, 2011 | 34.22 | 34.35 | 34.00 | 34.35 | 137,680 | +0.20(+0.59%) |
Feb 07, 2011 | 34.13 | 34.52 | 34.02 | 34.15 | 149,322 | +0.15(+0.43%) |
Feb 04, 2011 | 33.27 | 34.01 | 33.27 | 34.00 | 93,408 | +1.27(+3.87%) |
Feb 03, 2011 | 32.36 | 32.77 | 32.21 | 32.74 | 32,354 | +0.42(+1.31%) |
Feb 02, 2011 | 31.96 | 32.42 | 31.90 | 32.31 | 65,506 | +0.39(+1.24%) |