Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.39 | 35.50 | 34.95 | 35.24 | 237,759 | -0.05(-0.14%) |
Apr 28, 2011 | 34.60 | 35.40 | 34.58 | 35.29 | 413,174 | +0.56(+1.61%) |
Apr 27, 2011 | 34.45 | 34.83 | 34.01 | 34.73 | 951,530 | +0.49(+1.43%) |
Apr 26, 2011 | 34.69 | 34.79 | 33.83 | 34.24 | 153,323 | -0.37(-1.07%) |
Apr 25, 2011 | 34.66 | 34.65 | 34.30 | 34.61 | 137,817 | +0.11(+0.32%) |
Apr 21, 2011 | 34.79 | 34.91 | 34.34 | 34.50 | 221,557 | -0.26(-0.75%) |
Apr 20, 2011 | 34.55 | 36.12 | 34.55 | 34.76 | 651,238 | +0.65(+1.91%) |
Apr 19, 2011 | 34.07 | 34.47 | 33.87 | 34.11 | 519,149 | -0.22(-0.64%) |
Apr 18, 2011 | 33.80 | 34.50 | 33.80 | 34.33 | 512,906 | +0.20(+0.59%) |
Apr 15, 2011 | 33.86 | 34.50 | 33.86 | 34.13 | 243,542 | +0.14(+0.41%) |
Apr 14, 2011 | 32.91 | 34.07 | 32.91 | 33.99 | 549,470 | +0.19(+0.56%) |
Apr 13, 2011 | 32.97 | 34.18 | 32.95 | 33.80 | 679,798 | +1.00(+3.05%) |
Apr 12, 2011 | 31.23 | 32.80 | 31.15 | 32.80 | 1,026,907 | +2.14(+6.98%) |
Apr 11, 2011 | 30.85 | 31.02 | 30.45 | 30.66 | 143,151 | -0.31(-1.00%) |
Apr 08, 2011 | 31.53 | 31.65 | 30.91 | 30.97 | 627,635 | -0.57(-1.81%) |
Apr 07, 2011 | 31.61 | 31.85 | 31.48 | 31.54 | 829,917 | -0.19(-0.60%) |
Apr 06, 2011 | 32.06 | 32.14 | 31.55 | 31.73 | 851,244 | -0.34(-1.06%) |
Apr 05, 2011 | 32.07 | 32.20 | 31.99 | 32.07 | 674,095 | -0.10(-0.31%) |
Apr 04, 2011 | 32.19 | 32.45 | 32.00 | 32.17 | 419,036 | +0.00(+0.00%) |
Apr 01, 2011 | 31.92 | 32.31 | 31.68 | 32.17 | 645,079 | +0.35(+1.10%) |
Mar 31, 2011 | 32.00 | 32.02 | 31.62 | 31.82 | 391,701 | +0.02(+0.06%) |
Mar 30, 2011 | 31.28 | 31.88 | 31.24 | 31.80 | 287,045 | +0.58(+1.86%) |
Mar 29, 2011 | 31.19 | 31.36 | 31.13 | 31.22 | 173,231 | +0.14(+0.45%) |
Mar 28, 2011 | 31.11 | 31.34 | 31.01 | 31.08 | 239,558 | +0.04(+0.13%) |
Mar 25, 2011 | 30.91 | 31.28 | 30.88 | 31.04 | 255,574 | +0.10(+0.32%) |
Mar 24, 2011 | 31.36 | 31.40 | 30.63 | 30.94 | 304,465 | -0.40(-1.28%) |
Mar 23, 2011 | 31.53 | 31.58 | 31.15 | 31.34 | 231,298 | -0.08(-0.25%) |
Mar 22, 2011 | 30.77 | 32.47 | 30.61 | 31.42 | 411,589 | +0.73(+2.38%) |
Mar 21, 2011 | 30.32 | 30.78 | 30.23 | 30.69 | 159,371 | +0.44(+1.45%) |
Mar 18, 2011 | 30.50 | 30.74 | 30.10 | 30.25 | 469,903 | -0.31(-1.01%) |
Mar 17, 2011 | 30.97 | 31.00 | 30.40 | 30.56 | 436,426 | -0.34(-1.10%) |
Mar 16, 2011 | 30.21 | 30.94 | 30.20 | 30.90 | 308,094 | +0.40(+1.31%) |
Mar 15, 2011 | 30.01 | 30.58 | 30.00 | 30.50 | 217,766 | -0.03(-0.10%) |
Mar 14, 2011 | 29.90 | 30.63 | 29.86 | 30.53 | 237,743 | +0.37(+1.23%) |
Mar 11, 2011 | 29.68 | 30.48 | 29.61 | 30.16 | 190,097 | +0.46(+1.55%) |
Mar 10, 2011 | 29.93 | 30.06 | 29.47 | 29.70 | 208,850 | -0.23(-0.77%) |
Mar 09, 2011 | 30.06 | 30.06 | 29.73 | 29.93 | 177,864 | -0.04(-0.13%) |
Mar 08, 2011 | 29.82 | 29.98 | 29.45 | 29.97 | 166,135 | +0.07(+0.23%) |
Mar 07, 2011 | 30.24 | 30.28 | 29.75 | 29.90 | 197,076 | -0.15(-0.50%) |
Mar 04, 2011 | 30.34 | 30.34 | 29.83 | 30.05 | 183,337 | -0.12(-0.40%) |
Mar 03, 2011 | 30.11 | 30.31 | 29.89 | 30.17 | 145,446 | +0.12(+0.40%) |
Mar 02, 2011 | 30.31 | 30.44 | 29.88 | 30.05 | 195,721 | -0.31(-1.02%) |
Mar 01, 2011 | 30.92 | 31.23 | 30.27 | 30.36 | 341,104 | -0.74(-2.38%) |
Feb 28, 2011 | 31.16 | 31.50 | 30.85 | 31.10 | 355,920 | +0.06(+0.19%) |
Feb 25, 2011 | 30.71 | 31.04 | 30.50 | 31.04 | 345,331 | +0.56(+1.84%) |
Feb 24, 2011 | 30.02 | 30.75 | 29.80 | 30.48 | 349,810 | +0.46(+1.53%) |
Feb 23, 2011 | 30.48 | 30.77 | 29.55 | 30.02 | 503,648 | -0.48(-1.57%) |
Feb 22, 2011 | 30.79 | 30.94 | 30.37 | 30.50 | 357,167 | -0.38(-1.23%) |
Feb 18, 2011 | 30.12 | 31.00 | 29.97 | 30.88 | 3,970,260 | +0.89(+2.97%) |
Feb 17, 2011 | 30.05 | 30.10 | 29.75 | 29.99 | 424,932 | -0.16(-0.53%) |
Feb 16, 2011 | 30.42 | 30.42 | 29.98 | 30.15 | 596,472 | -0.10(-0.33%) |
Feb 15, 2011 | 30.24 | 30.41 | 30.00 | 30.25 | 511,304 | -0.18(-0.59%) |
Feb 14, 2011 | 30.10 | 30.64 | 30.10 | 30.43 | 247,719 | +0.21(+0.69%) |
Feb 11, 2011 | 30.65 | 30.65 | 30.10 | 30.22 | 473,776 | -0.46(-1.50%) |
Feb 10, 2011 | 31.00 | 31.00 | 30.59 | 30.68 | 477,325 | -0.32(-1.03%) |
Feb 09, 2011 | 29.94 | 31.85 | 29.94 | 31.00 | 975,957 | -0.50(-1.59%) |
Feb 08, 2011 | 31.04 | 31.66 | 30.76 | 31.50 | 464,253 | +0.53(+1.71%) |
Feb 07, 2011 | 30.70 | 31.04 | 30.53 | 30.97 | 499,177 | +0.31(+1.01%) |
Feb 04, 2011 | 29.46 | 30.73 | 29.35 | 30.66 | 982,973 | +1.08(+3.65%) |
Feb 03, 2011 | 28.79 | 29.61 | 28.75 | 29.58 | 492,563 | +0.38(+1.30%) |
Feb 02, 2011 | 29.20 | 29.31 | 29.06 | 29.20 | 345,871 | +0.00(+0.00%) |