Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.69 | 38.00 | 36.69 | 37.51 | 49,935 | +0.72(+1.96%) |
Apr 28, 2011 | 34.79 | 36.87 | 34.69 | 36.79 | 41,438 | +1.98(+5.69%) |
Apr 27, 2011 | 34.69 | 34.83 | 34.49 | 34.81 | 21,362 | +0.18(+0.52%) |
Apr 26, 2011 | 34.40 | 34.75 | 34.02 | 34.63 | 42,428 | +0.34(+0.99%) |
Apr 25, 2011 | 34.20 | 34.34 | 33.86 | 34.29 | 20,807 | -0.35(-1.01%) |
Apr 21, 2011 | 34.95 | 35.30 | 34.33 | 34.64 | 46,828 | -0.18(-0.52%) |
Apr 20, 2011 | 34.52 | 34.94 | 34.48 | 34.82 | 28,364 | +0.60(+1.75%) |
Apr 19, 2011 | 33.84 | 34.30 | 33.84 | 34.22 | 20,014 | +0.46(+1.36%) |
Apr 18, 2011 | 33.97 | 34.29 | 33.43 | 33.76 | 65,780 | -0.50(-1.46%) |
Apr 15, 2011 | 33.65 | 34.26 | 33.56 | 34.26 | 47,589 | +0.59(+1.75%) |
Apr 14, 2011 | 33.30 | 33.75 | 33.30 | 33.67 | 31,461 | +0.18(+0.54%) |
Apr 13, 2011 | 33.42 | 33.54 | 33.06 | 33.49 | 49,959 | +0.20(+0.60%) |
Apr 12, 2011 | 33.19 | 33.42 | 32.86 | 33.29 | 52,788 | -0.08(-0.24%) |
Apr 11, 2011 | 33.00 | 33.52 | 32.80 | 33.37 | 55,329 | +0.28(+0.85%) |
Apr 08, 2011 | 33.34 | 33.42 | 32.66 | 33.09 | 59,376 | -0.24(-0.72%) |
Apr 07, 2011 | 32.81 | 33.39 | 32.08 | 33.33 | 49,965 | +0.54(+1.65%) |
Apr 06, 2011 | 33.85 | 33.90 | 32.41 | 32.79 | 101,206 | -1.03(-3.05%) |
Apr 05, 2011 | 34.03 | 34.04 | 33.65 | 33.82 | 33,246 | -0.18(-0.53%) |
Apr 04, 2011 | 34.06 | 34.13 | 33.66 | 34.00 | 75,923 | -0.08(-0.23%) |
Apr 01, 2011 | 32.70 | 34.30 | 32.56 | 34.08 | 142,054 | +1.42(+4.35%) |
Mar 31, 2011 | 32.39 | 33.01 | 31.52 | 32.66 | 713,553 | +0.19(+0.59%) |
Mar 30, 2011 | 32.80 | 33.00 | 32.05 | 32.47 | 244,011 | -0.23(-0.70%) |
Mar 29, 2011 | 34.28 | 34.31 | 32.39 | 32.70 | 129,036 | -1.70(-4.94%) |
Mar 28, 2011 | 33.09 | 34.91 | 32.90 | 34.40 | 89,165 | +1.31(+3.96%) |
Mar 25, 2011 | 33.18 | 33.55 | 32.76 | 33.09 | 69,568 | -0.08(-0.24%) |
Mar 24, 2011 | 33.42 | 34.10 | 32.97 | 33.17 | 63,126 | -0.14(-0.42%) |
Mar 23, 2011 | 32.75 | 33.43 | 31.90 | 33.31 | 87,818 | +0.58(+1.77%) |
Mar 22, 2011 | 33.07 | 33.07 | 32.72 | 32.73 | 92,770 | -0.42(-1.27%) |
Mar 21, 2011 | 33.05 | 33.58 | 32.79 | 33.15 | 74,761 | +1.57(+4.97%) |
Mar 18, 2011 | 31.73 | 31.82 | 31.21 | 31.58 | 166,482 | +0.23(+0.73%) |
Mar 17, 2011 | 31.81 | 31.93 | 30.83 | 31.35 | 94,391 | -0.08(-0.25%) |
Mar 16, 2011 | 31.45 | 31.86 | 31.11 | 31.43 | 64,908 | -0.12(-0.38%) |
Mar 15, 2011 | 30.80 | 31.60 | 30.72 | 31.55 | 66,979 | +0.22(+0.70%) |
Mar 14, 2011 | 30.32 | 31.36 | 30.14 | 31.33 | 52,032 | +0.82(+2.69%) |
Mar 11, 2011 | 30.23 | 30.98 | 29.89 | 30.51 | 41,940 | +0.26(+0.86%) |
Mar 10, 2011 | 29.90 | 30.51 | 29.61 | 30.25 | 53,294 | +0.08(+0.27%) |
Mar 09, 2011 | 30.36 | 30.48 | 29.81 | 30.17 | 37,187 | -0.27(-0.89%) |
Mar 08, 2011 | 30.45 | 30.84 | 30.30 | 30.44 | 46,181 | +0.08(+0.26%) |
Mar 07, 2011 | 30.76 | 30.93 | 30.08 | 30.36 | 43,556 | -0.39(-1.27%) |
Mar 04, 2011 | 30.71 | 30.89 | 30.07 | 30.75 | 65,259 | +0.05(+0.16%) |
Mar 03, 2011 | 30.25 | 30.76 | 30.16 | 30.70 | 109,719 | +0.63(+2.10%) |
Mar 02, 2011 | 30.61 | 30.61 | 29.79 | 30.07 | 164,659 | -0.63(-2.05%) |
Mar 01, 2011 | 31.95 | 32.50 | 30.43 | 30.70 | 76,626 | -1.29(-4.03%) |
Feb 28, 2011 | 32.15 | 32.32 | 31.68 | 31.99 | 160,748 | -0.07(-0.22%) |
Feb 25, 2011 | 32.60 | 32.81 | 31.80 | 32.06 | 145,883 | -0.43(-1.32%) |
Feb 24, 2011 | 32.62 | 33.36 | 32.33 | 32.49 | 148,037 | +0.49(+1.53%) |
Feb 23, 2011 | 31.95 | 32.36 | 31.77 | 32.00 | 134,821 | +0.04(+0.13%) |
Feb 22, 2011 | 33.15 | 33.58 | 31.68 | 31.96 | 147,267 | -1.55(-4.63%) |
Feb 18, 2011 | 32.70 | 33.79 | 32.29 | 33.51 | 120,169 | +1.01(+3.11%) |
Feb 17, 2011 | 31.40 | 35.13 | 31.17 | 32.50 | 135,257 | +1.02(+3.24%) |
Feb 16, 2011 | 31.17 | 31.49 | 31.00 | 31.48 | 54,454 | +0.48(+1.55%) |
Feb 15, 2011 | 30.84 | 31.17 | 30.75 | 31.00 | 65,650 | +0.00(+0.00%) |
Feb 14, 2011 | 31.37 | 31.37 | 30.87 | 31.00 | 95,966 | -0.51(-1.62%) |
Feb 11, 2011 | 31.08 | 31.51 | 30.82 | 31.51 | 38,827 | +0.24(+0.77%) |
Feb 10, 2011 | 31.08 | 31.46 | 30.90 | 31.27 | 93,196 | -0.01(-0.03%) |
Feb 09, 2011 | 30.99 | 31.35 | 30.93 | 31.28 | 46,152 | +0.12(+0.39%) |
Feb 08, 2011 | 30.62 | 31.36 | 30.53 | 31.16 | 80,364 | +0.65(+2.13%) |
Feb 07, 2011 | 29.94 | 31.54 | 29.92 | 30.51 | 111,045 | +0.52(+1.73%) |
Feb 04, 2011 | 30.00 | 30.12 | 29.75 | 29.99 | 86,510 | -0.01(-0.03%) |
Feb 03, 2011 | 29.96 | 30.02 | 29.50 | 30.00 | 137,793 | +0.00(+0.00%) |
Feb 02, 2011 | 29.82 | 30.09 | 29.81 | 30.00 | 36,407 | -0.04(-0.13%) |