Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.70 | 34.09 | 33.49 | 33.77 | 98,924 | +0.18(+0.54%) |
Apr 28, 2011 | 33.16 | 33.67 | 33.11 | 33.59 | 111,871 | +0.43(+1.30%) |
Apr 27, 2011 | 32.90 | 33.23 | 32.74 | 33.16 | 85,084 | +0.21(+0.63%) |
Apr 26, 2011 | 32.50 | 33.42 | 32.45 | 32.95 | 120,411 | +0.50(+1.55%) |
Apr 25, 2011 | 32.38 | 32.63 | 32.38 | 32.45 | 64,236 | -0.04(-0.12%) |
Apr 21, 2011 | 32.82 | 32.85 | 32.28 | 32.49 | 69,677 | -0.07(-0.22%) |
Apr 20, 2011 | 32.39 | 32.66 | 32.15 | 32.56 | 89,807 | +0.62(+1.94%) |
Apr 19, 2011 | 31.96 | 32.05 | 31.63 | 31.94 | 96,057 | +0.07(+0.20%) |
Apr 18, 2011 | 31.77 | 31.90 | 31.40 | 31.88 | 126,569 | -0.10(-0.33%) |
Apr 15, 2011 | 31.82 | 32.24 | 31.62 | 31.98 | 202,340 | +0.09(+0.29%) |
Apr 14, 2011 | 31.86 | 32.02 | 31.73 | 31.89 | 175,265 | -0.21(-0.67%) |
Apr 13, 2011 | 32.58 | 32.71 | 31.85 | 32.11 | 132,020 | -0.40(-1.22%) |
Apr 12, 2011 | 32.65 | 32.90 | 32.30 | 32.50 | 131,805 | -0.40(-1.23%) |
Apr 11, 2011 | 33.49 | 33.66 | 32.76 | 32.91 | 87,373 | -0.55(-1.64%) |
Apr 08, 2011 | 33.86 | 33.97 | 33.20 | 33.46 | 154,231 | -0.18(-0.52%) |
Apr 07, 2011 | 34.28 | 34.37 | 33.57 | 33.63 | 127,802 | -0.58(-1.69%) |
Apr 06, 2011 | 34.63 | 34.76 | 34.02 | 34.21 | 135,083 | -0.25(-0.72%) |
Apr 05, 2011 | 33.88 | 34.68 | 33.87 | 34.46 | 185,863 | +0.57(+1.69%) |
Apr 04, 2011 | 34.31 | 34.98 | 33.69 | 33.89 | 275,284 | -0.35(-1.03%) |
Apr 01, 2011 | 33.21 | 34.59 | 33.19 | 34.24 | 245,303 | +1.26(+3.83%) |
Mar 31, 2011 | 32.58 | 33.13 | 32.57 | 32.97 | 144,845 | +0.39(+1.20%) |
Mar 30, 2011 | 32.58 | 32.64 | 32.57 | 32.58 | 182,938 | +0.34(+1.05%) |
Mar 29, 2011 | 31.85 | 32.47 | 31.70 | 32.24 | 238,570 | +0.45(+1.41%) |
Mar 28, 2011 | 31.15 | 31.96 | 30.95 | 31.79 | 808,160 | +0.84(+2.72%) |
Mar 25, 2011 | 33.99 | 34.05 | 30.46 | 30.95 | 1,891,602 | -3.02(-8.90%) |
Mar 24, 2011 | 34.02 | 34.09 | 33.67 | 33.98 | 134,606 | +0.07(+0.21%) |
Mar 23, 2011 | 33.94 | 34.10 | 33.81 | 33.90 | 118,898 | -0.03(-0.10%) |
Mar 22, 2011 | 34.22 | 34.24 | 33.87 | 33.94 | 157,838 | -0.23(-0.67%) |
Mar 21, 2011 | 34.28 | 34.29 | 33.81 | 34.17 | 147,755 | +0.29(+0.85%) |
Mar 18, 2011 | 33.30 | 33.95 | 33.30 | 33.88 | 372,720 | +0.89(+2.71%) |
Mar 17, 2011 | 33.60 | 33.60 | 32.75 | 32.99 | 160,501 | -0.09(-0.28%) |
Mar 16, 2011 | 33.59 | 33.71 | 32.92 | 33.08 | 211,220 | -0.59(-1.76%) |
Mar 15, 2011 | 33.90 | 34.33 | 33.63 | 33.67 | 305,228 | -0.66(-1.92%) |
Mar 14, 2011 | 33.30 | 34.41 | 33.16 | 34.33 | 209,155 | +0.72(+2.13%) |
Mar 11, 2011 | 33.83 | 34.28 | 33.55 | 33.61 | 138,354 | -0.33(-0.96%) |
Mar 10, 2011 | 34.32 | 34.34 | 33.78 | 33.94 | 215,801 | -0.79(-2.29%) |
Mar 09, 2011 | 34.97 | 35.28 | 34.67 | 34.73 | 86,197 | -0.23(-0.67%) |
Mar 08, 2011 | 34.38 | 35.03 | 34.15 | 34.97 | 547,668 | +0.56(+1.63%) |
Mar 07, 2011 | 35.16 | 35.16 | 34.36 | 34.41 | 461,822 | -0.51(-1.47%) |
Mar 04, 2011 | 35.06 | 35.06 | 34.61 | 34.92 | 208,357 | -0.01(-0.02%) |
Mar 03, 2011 | 35.11 | 35.52 | 34.76 | 34.93 | 354,759 | +0.21(+0.60%) |
Mar 02, 2011 | 35.23 | 35.55 | 34.65 | 34.72 | 321,776 | -0.64(-1.81%) |
Mar 01, 2011 | 35.83 | 35.83 | 34.76 | 35.36 | 440,219 | -0.36(-1.02%) |
Feb 28, 2011 | 36.20 | 36.46 | 35.46 | 35.72 | 226,527 | -0.36(-0.99%) |
Feb 25, 2011 | 35.49 | 36.11 | 35.36 | 36.08 | 118,669 | +0.78(+2.20%) |
Feb 24, 2011 | 34.97 | 35.87 | 34.87 | 35.31 | 229,767 | +0.45(+1.29%) |
Feb 23, 2011 | 35.79 | 35.94 | 34.47 | 34.86 | 301,351 | -1.01(-2.82%) |
Feb 22, 2011 | 38.15 | 38.29 | 35.79 | 35.87 | 380,225 | -2.24(-5.88%) |
Feb 18, 2011 | 38.23 | 38.52 | 37.59 | 38.11 | 340,275 | -0.15(-0.39%) |
Feb 17, 2011 | 37.21 | 38.40 | 37.21 | 38.26 | 283,614 | +0.96(+2.56%) |
Feb 16, 2011 | 37.13 | 37.52 | 37.02 | 37.30 | 289,697 | +0.31(+0.83%) |
Feb 15, 2011 | 37.12 | 37.52 | 36.94 | 37.00 | 256,235 | -0.16(-0.44%) |
Feb 14, 2011 | 37.12 | 37.21 | 37.09 | 37.16 | 163,030 | +0.11(+0.30%) |
Feb 11, 2011 | 37.26 | 37.31 | 36.49 | 37.05 | 342,971 | -0.40(-1.06%) |
Feb 10, 2011 | 37.05 | 37.55 | 37.05 | 37.44 | 313,978 | +0.14(+0.37%) |
Feb 09, 2011 | 37.10 | 37.40 | 37.03 | 37.31 | 371,002 | +0.10(+0.26%) |
Feb 08, 2011 | 36.72 | 37.32 | 36.72 | 37.21 | 399,556 | +0.42(+1.15%) |
Feb 07, 2011 | 36.44 | 36.98 | 36.44 | 36.79 | 598,080 | +0.32(+0.87%) |
Feb 04, 2011 | 34.92 | 37.18 | 34.89 | 36.47 | 1,490,484 | +1.70(+4.90%) |
Feb 03, 2011 | 37.36 | 37.36 | 34.41 | 34.77 | 1,935,797 | -4.19(-10.76%) |
Feb 02, 2011 | 38.84 | 39.15 | 38.82 | 38.96 | 361,039 | +0.10(+0.25%) |