Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.30 | 36.30 | 35.01 | 35.71 | 3,699,957 | -0.52(-1.45%) |
Apr 28, 2011 | 35.97 | 36.44 | 35.96 | 36.23 | 1,976,421 | +0.20(+0.55%) |
Apr 27, 2011 | 35.93 | 36.07 | 35.70 | 36.04 | 1,536,885 | +0.13(+0.37%) |
Apr 26, 2011 | 35.58 | 36.01 | 35.58 | 35.90 | 2,146,737 | +0.36(+1.01%) |
Apr 25, 2011 | 35.43 | 35.73 | 35.30 | 35.54 | 1,157,773 | +0.04(+0.13%) |
Apr 21, 2011 | 35.80 | 35.80 | 35.37 | 35.50 | 1,537,734 | -0.15(-0.43%) |
Apr 20, 2011 | 35.59 | 35.68 | 35.26 | 35.65 | 1,699,269 | +0.45(+1.29%) |
Apr 19, 2011 | 35.22 | 35.45 | 35.11 | 35.20 | 1,816,505 | +0.04(+0.11%) |
Apr 18, 2011 | 35.11 | 35.31 | 34.98 | 35.16 | 1,549,378 | -0.41(-1.15%) |
Apr 15, 2011 | 35.03 | 35.82 | 35.03 | 35.57 | 2,809,863 | +0.52(+1.48%) |
Apr 14, 2011 | 34.62 | 35.12 | 34.51 | 35.05 | 3,083,217 | +0.33(+0.94%) |
Apr 13, 2011 | 34.81 | 34.99 | 34.72 | 34.73 | 3,460,942 | -0.06(-0.17%) |
Apr 12, 2011 | 34.27 | 34.94 | 34.27 | 34.78 | 3,099,150 | +0.34(+1.00%) |
Apr 11, 2011 | 34.22 | 34.64 | 34.22 | 34.44 | 1,796,743 | +0.25(+0.73%) |
Apr 08, 2011 | 34.66 | 34.70 | 34.14 | 34.19 | 1,693,637 | -0.09(-0.26%) |
Apr 07, 2011 | 34.45 | 34.48 | 34.04 | 34.28 | 1,713,260 | -0.24(-0.68%) |
Apr 06, 2011 | 34.85 | 34.87 | 34.43 | 34.52 | 1,508,461 | -0.23(-0.66%) |
Apr 05, 2011 | 34.67 | 34.90 | 34.57 | 34.75 | 1,327,751 | +0.05(+0.15%) |
Apr 04, 2011 | 34.64 | 34.84 | 34.59 | 34.69 | 1,265,360 | +0.14(+0.41%) |
Apr 01, 2011 | 34.92 | 34.95 | 34.39 | 34.55 | 2,200,388 | -0.11(-0.33%) |
Mar 31, 2011 | 34.27 | 34.71 | 34.18 | 34.67 | 1,749,991 | +0.35(+1.02%) |
Mar 30, 2011 | 33.73 | 34.39 | 33.70 | 34.32 | 2,143,606 | +0.69(+2.05%) |
Mar 29, 2011 | 33.37 | 33.75 | 33.16 | 33.63 | 2,388,267 | +0.11(+0.32%) |
Mar 28, 2011 | 33.36 | 33.56 | 33.21 | 33.52 | 1,322,459 | +0.25(+0.75%) |
Mar 25, 2011 | 33.05 | 33.32 | 32.90 | 33.27 | 2,418,324 | +0.26(+0.77%) |
Mar 24, 2011 | 33.05 | 33.16 | 32.80 | 33.02 | 1,231,693 | +0.12(+0.35%) |
Mar 23, 2011 | 33.38 | 33.38 | 32.84 | 32.90 | 3,331,894 | -0.50(-1.49%) |
Mar 22, 2011 | 33.79 | 33.79 | 33.25 | 33.40 | 1,810,836 | -0.41(-1.23%) |
Mar 21, 2011 | 33.76 | 33.84 | 33.67 | 33.81 | 2,174,412 | +0.41(+1.24%) |
Mar 18, 2011 | 33.53 | 33.60 | 33.18 | 33.40 | 3,492,635 | +0.24(+0.71%) |
Mar 17, 2011 | 33.29 | 33.30 | 32.84 | 33.16 | 1,567,538 | +0.35(+1.07%) |
Mar 16, 2011 | 33.45 | 33.55 | 32.55 | 32.81 | 2,505,914 | -0.63(-1.87%) |
Mar 15, 2011 | 33.42 | 33.66 | 33.37 | 33.44 | 1,769,276 | -0.21(-0.63%) |
Mar 14, 2011 | 33.58 | 33.72 | 33.42 | 33.65 | 1,174,925 | -0.13(-0.38%) |
Mar 11, 2011 | 33.42 | 33.86 | 33.41 | 33.78 | 2,157,041 | +0.27(+0.80%) |
Mar 10, 2011 | 33.20 | 33.69 | 33.16 | 33.51 | 3,615,556 | +0.03(+0.10%) |
Mar 09, 2011 | 33.47 | 33.74 | 33.28 | 33.48 | 3,011,816 | -0.04(-0.12%) |
Mar 08, 2011 | 33.30 | 33.73 | 33.18 | 33.52 | 3,050,996 | +0.32(+0.95%) |
Mar 07, 2011 | 33.55 | 33.63 | 33.01 | 33.20 | 2,535,262 | -0.16(-0.49%) |
Mar 04, 2011 | 33.55 | 33.68 | 33.21 | 33.37 | 4,147,604 | -0.20(-0.58%) |
Mar 03, 2011 | 33.21 | 33.58 | 33.04 | 33.56 | 4,533,214 | +0.73(+2.21%) |
Mar 02, 2011 | 33.55 | 33.55 | 32.68 | 32.83 | 7,885,065 | -0.64(-1.92%) |
Mar 01, 2011 | 35.17 | 35.17 | 33.42 | 33.48 | 9,111,230 | -1.52(-4.35%) |
Feb 28, 2011 | 36.23 | 36.28 | 34.23 | 35.00 | 10,045,896 | -1.12(-3.10%) |
Feb 25, 2011 | 35.62 | 36.15 | 35.58 | 36.12 | 1,890,421 | +0.67(+1.89%) |
Feb 24, 2011 | 35.35 | 35.62 | 35.08 | 35.45 | 1,772,598 | +0.01(+0.02%) |
Feb 23, 2011 | 35.35 | 35.78 | 35.20 | 35.44 | 2,715,079 | +0.15(+0.43%) |
Feb 22, 2011 | 35.30 | 35.75 | 35.18 | 35.29 | 2,557,334 | -0.30(-0.85%) |
Feb 18, 2011 | 35.29 | 35.71 | 35.08 | 35.59 | 1,427,582 | +0.52(+1.48%) |
Feb 17, 2011 | 35.27 | 35.56 | 34.98 | 35.08 | 1,425,576 | -0.39(-1.09%) |
Feb 16, 2011 | 35.14 | 35.46 | 35.00 | 35.46 | 1,983,317 | +0.49(+1.39%) |
Feb 15, 2011 | 34.85 | 35.06 | 34.80 | 34.98 | 1,216,743 | -0.02(-0.05%) |
Feb 14, 2011 | 34.88 | 35.08 | 34.77 | 34.99 | 1,514,717 | +0.12(+0.34%) |
Feb 11, 2011 | 34.75 | 34.94 | 34.48 | 34.87 | 1,511,707 | +0.06(+0.16%) |
Feb 10, 2011 | 34.53 | 34.92 | 34.53 | 34.82 | 1,201,576 | +0.10(+0.29%) |
Feb 09, 2011 | 34.53 | 34.75 | 34.38 | 34.72 | 1,117,656 | +0.15(+0.44%) |
Feb 08, 2011 | 34.19 | 34.73 | 34.15 | 34.57 | 1,757,216 | +0.44(+1.30%) |
Feb 07, 2011 | 34.04 | 34.13 | 33.81 | 34.12 | 1,518,668 | +0.21(+0.61%) |
Feb 04, 2011 | 34.27 | 34.27 | 33.70 | 33.91 | 1,735,622 | -0.33(-0.96%) |
Feb 03, 2011 | 34.09 | 34.34 | 34.09 | 34.24 | 1,507,206 | +0.09(+0.28%) |
Feb 02, 2011 | 34.00 | 34.29 | 34.00 | 34.15 | 2,368,898 | +0.06(+0.19%) |