Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.16 | 39.18 | 37.16 | 37.49 | 1,003,596 | +0.34(+0.91%) |
Apr 28, 2011 | 35.67 | 37.20 | 35.37 | 37.15 | 1,149,002 | +1.72(+4.84%) |
Apr 27, 2011 | 34.35 | 35.52 | 34.35 | 35.43 | 495,747 | +1.04(+3.01%) |
Apr 26, 2011 | 33.93 | 36.97 | 33.36 | 34.40 | 1,272,607 | -3.06(-8.16%) |
Apr 25, 2011 | 37.24 | 37.69 | 37.04 | 37.45 | 688,539 | +0.60(+1.63%) |
Apr 21, 2011 | 36.36 | 36.90 | 35.61 | 36.85 | 332,673 | +0.61(+1.68%) |
Apr 20, 2011 | 35.05 | 36.30 | 35.00 | 36.24 | 329,622 | +1.74(+5.05%) |
Apr 19, 2011 | 34.92 | 34.93 | 34.25 | 34.50 | 190,848 | -0.31(-0.90%) |
Apr 18, 2011 | 34.72 | 34.94 | 34.17 | 34.81 | 233,934 | -0.43(-1.21%) |
Apr 15, 2011 | 35.28 | 35.48 | 34.94 | 35.24 | 249,089 | -0.10(-0.30%) |
Apr 14, 2011 | 35.62 | 35.78 | 35.17 | 35.35 | 335,341 | -0.49(-1.36%) |
Apr 13, 2011 | 35.88 | 35.98 | 35.43 | 35.83 | 308,777 | +0.21(+0.59%) |
Apr 12, 2011 | 36.26 | 36.63 | 35.49 | 35.62 | 431,496 | -0.82(-2.25%) |
Apr 11, 2011 | 36.75 | 36.81 | 36.25 | 36.44 | 243,023 | -0.27(-0.74%) |
Apr 08, 2011 | 37.85 | 37.89 | 36.12 | 36.71 | 293,235 | -0.94(-2.50%) |
Apr 07, 2011 | 37.93 | 38.46 | 37.43 | 37.65 | 334,780 | -0.24(-0.64%) |
Apr 06, 2011 | 38.11 | 38.49 | 37.54 | 37.90 | 192,832 | -0.08(-0.21%) |
Apr 05, 2011 | 37.17 | 38.32 | 37.13 | 37.98 | 483,585 | +0.76(+2.04%) |
Apr 04, 2011 | 37.28 | 37.63 | 36.81 | 37.22 | 206,558 | -0.05(-0.14%) |
Apr 01, 2011 | 37.45 | 38.02 | 37.12 | 37.27 | 255,060 | -0.01(-0.02%) |
Mar 31, 2011 | 36.76 | 37.31 | 36.08 | 37.28 | 368,888 | +0.34(+0.92%) |
Mar 30, 2011 | 36.50 | 37.00 | 36.36 | 36.94 | 322,010 | +0.64(+1.75%) |
Mar 29, 2011 | 35.73 | 36.58 | 35.62 | 36.30 | 404,481 | +0.24(+0.65%) |
Mar 28, 2011 | 36.32 | 36.90 | 35.57 | 36.07 | 332,755 | -0.16(-0.43%) |
Mar 25, 2011 | 35.22 | 36.69 | 35.19 | 36.23 | 363,999 | +1.23(+3.51%) |
Mar 24, 2011 | 34.54 | 35.17 | 34.41 | 35.00 | 344,714 | +0.64(+1.88%) |
Mar 23, 2011 | 34.24 | 34.42 | 33.54 | 34.35 | 620,798 | -0.02(-0.05%) |
Mar 22, 2011 | 34.96 | 35.08 | 34.30 | 34.37 | 601,431 | -0.49(-1.40%) |
Mar 21, 2011 | 34.93 | 35.01 | 34.71 | 34.86 | 488,134 | +0.34(+0.98%) |
Mar 18, 2011 | 34.56 | 34.85 | 34.03 | 34.52 | 1,357,523 | +0.16(+0.46%) |
Mar 17, 2011 | 35.08 | 35.27 | 34.27 | 34.36 | 415,375 | -0.29(-0.83%) |
Mar 16, 2011 | 34.54 | 34.87 | 33.99 | 34.65 | 800,553 | +0.04(+0.13%) |
Mar 15, 2011 | 34.42 | 35.28 | 34.37 | 34.61 | 566,228 | -0.67(-1.90%) |
Mar 14, 2011 | 35.16 | 35.47 | 34.39 | 35.28 | 639,065 | -0.35(-0.98%) |
Mar 11, 2011 | 35.05 | 35.89 | 34.45 | 35.62 | 391,089 | +0.26(+0.74%) |
Mar 10, 2011 | 34.99 | 35.49 | 34.76 | 35.36 | 426,709 | -0.09(-0.25%) |
Mar 09, 2011 | 35.28 | 35.96 | 35.13 | 35.45 | 542,319 | +0.22(+0.62%) |
Mar 08, 2011 | 34.77 | 35.70 | 34.53 | 35.23 | 424,557 | +0.57(+1.63%) |
Mar 07, 2011 | 35.89 | 36.10 | 34.66 | 34.67 | 417,744 | -1.02(-2.86%) |
Mar 04, 2011 | 36.55 | 36.55 | 35.14 | 35.69 | 283,991 | -0.79(-2.17%) |
Mar 03, 2011 | 35.77 | 36.68 | 35.28 | 36.48 | 230,404 | +1.16(+3.28%) |
Mar 02, 2011 | 35.41 | 35.97 | 34.93 | 35.32 | 352,315 | -0.22(-0.61%) |
Mar 01, 2011 | 36.83 | 37.13 | 35.01 | 35.54 | 390,791 | -1.26(-3.43%) |
Feb 28, 2011 | 37.14 | 37.43 | 36.25 | 36.80 | 273,231 | -0.17(-0.45%) |
Feb 25, 2011 | 35.93 | 37.31 | 35.93 | 36.97 | 349,448 | +1.32(+3.69%) |
Feb 24, 2011 | 35.98 | 36.32 | 34.96 | 35.65 | 834,208 | -0.32(-0.89%) |
Feb 23, 2011 | 36.41 | 36.59 | 34.82 | 35.97 | 564,896 | -0.53(-1.45%) |
Feb 22, 2011 | 36.08 | 37.01 | 35.82 | 36.50 | 686,465 | -0.09(-0.24%) |
Feb 18, 2011 | 35.62 | 36.78 | 35.42 | 36.59 | 339,808 | +1.15(+3.24%) |
Feb 17, 2011 | 35.57 | 35.74 | 35.14 | 35.44 | 308,652 | -0.10(-0.27%) |
Feb 16, 2011 | 33.98 | 35.95 | 33.98 | 35.54 | 485,414 | +1.63(+4.82%) |
Feb 15, 2011 | 34.11 | 34.30 | 33.62 | 33.90 | 322,579 | -0.28(-0.81%) |
Feb 14, 2011 | 34.69 | 34.69 | 34.14 | 34.18 | 232,276 | -0.35(-1.01%) |
Feb 11, 2011 | 33.84 | 34.63 | 33.66 | 34.53 | 482,304 | +0.65(+1.92%) |
Feb 10, 2011 | 35.64 | 35.64 | 33.32 | 33.88 | 840,601 | -1.81(-5.06%) |
Feb 09, 2011 | 35.93 | 36.64 | 35.41 | 35.69 | 370,176 | -0.28(-0.77%) |
Feb 08, 2011 | 35.50 | 35.98 | 35.50 | 35.96 | 284,547 | +0.43(+1.22%) |
Feb 07, 2011 | 35.53 | 36.27 | 35.37 | 35.53 | 324,285 | +0.14(+0.39%) |
Feb 04, 2011 | 34.23 | 35.69 | 33.93 | 35.39 | 497,312 | +1.09(+3.17%) |
Feb 03, 2011 | 33.11 | 34.64 | 33.11 | 34.30 | 546,271 | +1.33(+4.03%) |
Feb 02, 2011 | 33.52 | 34.37 | 32.95 | 32.98 | 341,164 | -0.73(-2.16%) |