Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.18 | 34.32 | 33.75 | 33.91 | 809,276 | -0.21(-0.62%) |
Apr 28, 2011 | 33.20 | 34.51 | 33.20 | 34.12 | 925,893 | +0.76(+2.28%) |
Apr 27, 2011 | 33.30 | 33.47 | 32.98 | 33.36 | 998,742 | +0.35(+1.06%) |
Apr 26, 2011 | 34.00 | 34.22 | 32.87 | 33.01 | 2,009,578 | -1.50(-4.35%) |
Apr 25, 2011 | 33.91 | 34.56 | 33.66 | 34.51 | 1,157,851 | +0.46(+1.35%) |
Apr 21, 2011 | 33.74 | 34.05 | 33.37 | 34.05 | 823,801 | +0.56(+1.67%) |
Apr 20, 2011 | 33.17 | 33.55 | 32.87 | 33.49 | 1,657,692 | +0.72(+2.20%) |
Apr 19, 2011 | 32.71 | 33.03 | 32.48 | 32.77 | 739,830 | +0.08(+0.24%) |
Apr 18, 2011 | 32.46 | 32.87 | 32.22 | 32.69 | 778,362 | -0.26(-0.79%) |
Apr 15, 2011 | 32.38 | 33.00 | 32.24 | 32.95 | 1,040,355 | +0.59(+1.82%) |
Apr 14, 2011 | 32.24 | 32.76 | 31.94 | 32.36 | 1,753,576 | -0.64(-1.94%) |
Apr 13, 2011 | 33.22 | 33.30 | 32.51 | 33.00 | 1,028,674 | -0.02(-0.06%) |
Apr 12, 2011 | 33.71 | 33.96 | 32.71 | 33.02 | 1,378,804 | -0.93(-2.74%) |
Apr 11, 2011 | 34.86 | 34.96 | 33.88 | 33.95 | 715,216 | -0.90(-2.58%) |
Apr 08, 2011 | 35.88 | 35.93 | 34.61 | 34.85 | 580,827 | -0.91(-2.54%) |
Apr 07, 2011 | 35.14 | 35.77 | 34.75 | 35.76 | 905,546 | +0.54(+1.53%) |
Apr 06, 2011 | 35.03 | 35.37 | 34.62 | 35.22 | 527,479 | +0.40(+1.15%) |
Apr 05, 2011 | 34.51 | 35.18 | 34.40 | 34.82 | 861,443 | +0.23(+0.66%) |
Apr 04, 2011 | 35.65 | 36.21 | 34.55 | 34.59 | 1,040,288 | -1.03(-2.89%) |
Apr 01, 2011 | 35.65 | 36.22 | 35.53 | 35.62 | 547,563 | +0.25(+0.71%) |
Mar 31, 2011 | 35.74 | 35.75 | 34.93 | 35.37 | 607,282 | -0.34(-0.95%) |
Mar 30, 2011 | 34.94 | 36.07 | 34.76 | 35.71 | 651,480 | +1.04(+3.00%) |
Mar 29, 2011 | 34.33 | 34.72 | 34.03 | 34.67 | 455,512 | +0.39(+1.14%) |
Mar 28, 2011 | 34.66 | 34.95 | 34.12 | 34.28 | 547,378 | -0.24(-0.70%) |
Mar 25, 2011 | 34.21 | 34.72 | 34.06 | 34.52 | 508,146 | +0.47(+1.38%) |
Mar 24, 2011 | 33.59 | 34.23 | 33.50 | 34.05 | 699,135 | +0.68(+2.04%) |
Mar 23, 2011 | 32.94 | 33.53 | 32.73 | 33.37 | 1,012,792 | +0.35(+1.06%) |
Mar 22, 2011 | 33.24 | 33.41 | 32.96 | 33.02 | 643,673 | -0.17(-0.51%) |
Mar 21, 2011 | 33.23 | 33.31 | 33.12 | 33.19 | 1,102,252 | -0.10(-0.30%) |
Mar 18, 2011 | 33.43 | 33.50 | 32.72 | 33.29 | 2,624,066 | +0.12(+0.36%) |
Mar 17, 2011 | 33.50 | 33.69 | 33.07 | 33.17 | 853,970 | +0.26(+0.79%) |
Mar 16, 2011 | 33.17 | 33.51 | 32.63 | 32.91 | 1,371,849 | -0.31(-0.93%) |
Mar 15, 2011 | 32.90 | 33.37 | 32.87 | 33.22 | 1,149,044 | +0.17(+0.51%) |
Mar 14, 2011 | 33.19 | 33.60 | 32.65 | 33.05 | 1,171,579 | -0.43(-1.28%) |
Mar 11, 2011 | 32.09 | 33.58 | 32.04 | 33.48 | 1,202,319 | +0.53(+1.61%) |
Mar 10, 2011 | 33.01 | 33.38 | 32.90 | 32.95 | 678,314 | -0.60(-1.79%) |
Mar 09, 2011 | 33.09 | 33.65 | 32.98 | 33.55 | 985,274 | +0.21(+0.63%) |
Mar 08, 2011 | 32.38 | 33.41 | 32.19 | 33.34 | 951,277 | +1.01(+3.12%) |
Mar 07, 2011 | 32.82 | 32.98 | 32.23 | 32.33 | 1,146,396 | -0.35(-1.07%) |
Mar 04, 2011 | 32.97 | 33.12 | 32.42 | 32.68 | 657,335 | -0.31(-0.94%) |
Mar 03, 2011 | 33.16 | 33.42 | 32.50 | 32.99 | 602,153 | +0.15(+0.46%) |
Mar 02, 2011 | 32.63 | 33.08 | 32.40 | 32.84 | 742,343 | +0.34(+1.05%) |
Mar 01, 2011 | 33.78 | 33.93 | 32.45 | 32.50 | 786,017 | -1.14(-3.39%) |
Feb 28, 2011 | 33.78 | 34.18 | 33.17 | 33.64 | 985,825 | +0.13(+0.39%) |
Feb 25, 2011 | 32.71 | 33.54 | 32.71 | 33.51 | 1,039,683 | +1.02(+3.14%) |
Feb 24, 2011 | 32.10 | 32.88 | 32.07 | 32.49 | 1,760,410 | +0.26(+0.81%) |
Feb 23, 2011 | 33.23 | 33.23 | 31.74 | 32.23 | 1,897,912 | -1.27(-3.79%) |
Feb 22, 2011 | 34.03 | 34.40 | 33.36 | 33.50 | 1,108,263 | -0.89(-2.59%) |
Feb 18, 2011 | 34.14 | 34.85 | 34.00 | 34.39 | 1,053,290 | +0.26(+0.76%) |
Feb 17, 2011 | 34.75 | 34.80 | 34.01 | 34.13 | 1,006,616 | -0.74(-2.12%) |
Feb 16, 2011 | 33.43 | 35.04 | 33.43 | 34.87 | 1,428,385 | +1.62(+4.87%) |
Feb 15, 2011 | 33.50 | 33.95 | 33.16 | 33.25 | 951,244 | -0.38(-1.13%) |
Feb 14, 2011 | 33.85 | 34.00 | 32.91 | 33.63 | 1,247,421 | -0.33(-0.97%) |
Feb 11, 2011 | 33.07 | 34.00 | 32.96 | 33.96 | 1,111,489 | +0.89(+2.69%) |
Feb 10, 2011 | 33.43 | 33.64 | 32.94 | 33.07 | 1,061,114 | -0.50(-1.49%) |
Feb 09, 2011 | 33.14 | 34.15 | 32.93 | 33.57 | 1,955,452 | +0.97(+2.98%) |
Feb 08, 2011 | 31.61 | 32.69 | 31.53 | 32.60 | 2,115,376 | +0.93(+2.94%) |
Feb 07, 2011 | 30.75 | 31.84 | 30.69 | 31.67 | 2,268,700 | +0.83(+2.69%) |
Feb 04, 2011 | 31.27 | 31.28 | 30.30 | 30.84 | 2,709,529 | -0.61(-1.94%) |
Feb 03, 2011 | 30.02 | 31.71 | 29.73 | 31.45 | 4,732,992 | +3.20(+11.33%) |
Feb 02, 2011 | 29.08 | 29.16 | 28.14 | 28.25 | 1,842,446 | -0.90(-3.09%) |