Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.37 | 37.44 | 37.18 | 37.39 | 7,239 | +0.34(+0.92%) |
Apr 28, 2011 | 36.55 | 37.05 | 36.55 | 37.05 | 9,686 | +0.43(+1.17%) |
Apr 27, 2011 | 35.95 | 36.62 | 35.86 | 36.62 | 85,704 | +0.32(+0.88%) |
Apr 26, 2011 | 35.99 | 36.30 | 35.92 | 36.30 | 10,760 | +0.44(+1.23%) |
Apr 25, 2011 | 35.91 | 35.91 | 35.57 | 35.86 | 11,276 | +0.13(+0.36%) |
Apr 21, 2011 | 35.65 | 35.76 | 35.28 | 35.73 | 15,364 | -0.02(-0.06%) |
Apr 20, 2011 | 35.25 | 35.75 | 35.19 | 35.75 | 51,984 | +1.56(+4.56%) |
Apr 19, 2011 | 33.94 | 34.20 | 33.87 | 34.19 | 8,472 | +0.74(+2.21%) |
Apr 18, 2011 | 33.50 | 33.50 | 32.88 | 33.45 | 153,059 | -0.51(-1.50%) |
Apr 15, 2011 | 33.91 | 34.10 | 33.78 | 33.96 | 42,308 | +0.52(+1.56%) |
Apr 14, 2011 | 32.78 | 33.52 | 32.78 | 33.44 | 63,689 | +0.67(+2.04%) |
Apr 13, 2011 | 32.96 | 33.20 | 32.70 | 32.77 | 20,945 | +0.13(+0.40%) |
Apr 12, 2011 | 32.76 | 32.80 | 32.52 | 32.64 | 9,682 | -0.16(-0.49%) |
Apr 11, 2011 | 32.94 | 33.05 | 32.73 | 32.80 | 15,214 | -0.14(-0.43%) |
Apr 08, 2011 | 32.98 | 33.05 | 32.75 | 32.94 | 8,052 | +0.39(+1.20%) |
Apr 07, 2011 | 32.42 | 32.62 | 32.41 | 32.55 | 7,215 | -0.29(-0.88%) |
Apr 06, 2011 | 32.85 | 32.90 | 32.64 | 32.84 | 13,741 | +0.53(+1.64%) |
Apr 05, 2011 | 32.19 | 32.51 | 32.16 | 32.31 | 11,066 | +0.52(+1.64%) |
Apr 04, 2011 | 32.00 | 32.00 | 31.65 | 31.79 | 28,688 | +0.02(+0.06%) |
Apr 01, 2011 | 31.50 | 31.78 | 31.45 | 31.77 | 12,196 | +0.16(+0.51%) |
Mar 31, 2011 | 31.72 | 31.81 | 31.60 | 31.61 | 5,718 | -0.21(-0.66%) |
Mar 30, 2011 | 31.40 | 31.86 | 31.40 | 31.82 | 8,008 | +0.36(+1.14%) |
Mar 29, 2011 | 31.45 | 31.47 | 31.14 | 31.46 | 19,280 | -0.12(-0.38%) |
Mar 28, 2011 | 31.40 | 31.88 | 31.40 | 31.58 | 8,702 | +0.14(+0.45%) |
Mar 25, 2011 | 31.52 | 31.74 | 31.33 | 31.44 | 7,016 | -0.42(-1.32%) |
Mar 24, 2011 | 31.72 | 32.03 | 31.72 | 31.86 | 7,887 | +0.76(+2.44%) |
Mar 23, 2011 | 30.89 | 31.25 | 30.87 | 31.10 | 27,143 | -0.28(-0.89%) |
Mar 22, 2011 | 31.50 | 31.50 | 31.21 | 31.38 | 8,134 | -0.12(-0.38%) |
Mar 21, 2011 | 31.26 | 31.52 | 31.26 | 31.50 | 15,273 | +0.91(+2.97%) |
Mar 18, 2011 | 30.97 | 30.99 | 30.48 | 30.59 | 14,489 | -0.18(-0.58%) |
Mar 17, 2011 | 30.53 | 30.84 | 30.53 | 30.77 | 8,781 | +0.75(+2.50%) |
Mar 16, 2011 | 30.76 | 30.89 | 29.70 | 30.02 | 7,399 | -0.98(-3.16%) |
Mar 15, 2011 | 30.20 | 31.00 | 30.05 | 31.00 | 15,563 | -0.96(-3.00%) |
Mar 14, 2011 | 31.80 | 32.00 | 31.72 | 31.96 | 14,769 | -0.27(-0.84%) |
Mar 11, 2011 | 32.03 | 32.23 | 31.92 | 32.23 | 20,697 | -0.11(-0.34%) |
Mar 10, 2011 | 32.55 | 32.69 | 32.34 | 32.34 | 6,647 | -0.49(-1.49%) |
Mar 09, 2011 | 33.15 | 33.15 | 32.52 | 32.83 | 9,220 | -0.07(-0.21%) |
Mar 08, 2011 | 32.40 | 32.94 | 32.33 | 32.90 | 8,123 | +0.03(+0.09%) |
Mar 07, 2011 | 33.30 | 33.30 | 32.55 | 32.87 | 99,622 | +0.03(+0.09%) |
Mar 04, 2011 | 33.18 | 33.18 | 32.63 | 32.84 | 6,958 | -0.67(-2.00%) |
Mar 03, 2011 | 33.51 | 33.51 | 33.13 | 33.51 | 6,139 | +0.89(+2.73%) |
Mar 02, 2011 | 32.58 | 32.93 | 32.30 | 32.62 | 59,007 | +0.64(+2.00%) |
Mar 01, 2011 | 32.91 | 33.00 | 31.98 | 31.98 | 146,699 | -0.11(-0.34%) |
Feb 28, 2011 | 32.26 | 32.45 | 32.00 | 32.09 | 84,535 | +0.23(+0.72%) |
Feb 25, 2011 | 31.95 | 31.98 | 31.85 | 31.86 | 35,056 | +0.30(+0.95%) |
Feb 24, 2011 | 31.89 | 31.91 | 31.35 | 31.56 | 39,523 | -0.26(-0.82%) |
Feb 23, 2011 | 31.70 | 31.90 | 31.69 | 31.82 | 4,654 | -0.10(-0.31%) |
Feb 22, 2011 | 32.20 | 32.36 | 31.84 | 31.92 | 4,705 | -0.80(-2.44%) |
Feb 18, 2011 | 32.45 | 32.85 | 32.39 | 32.72 | 16,634 | -0.28(-0.85%) |
Feb 17, 2011 | 32.63 | 33.05 | 32.51 | 33.00 | 15,606 | +0.20(+0.61%) |
Feb 16, 2011 | 32.69 | 32.85 | 32.63 | 32.80 | 3,815 | +0.24(+0.74%) |
Feb 15, 2011 | 32.76 | 32.76 | 32.56 | 32.56 | 18,364 | -0.83(-2.49%) |
Feb 14, 2011 | 33.05 | 33.41 | 33.05 | 33.39 | 8,505 | +0.43(+1.30%) |
Feb 11, 2011 | 32.56 | 32.96 | 32.56 | 32.96 | 121,880 | +0.34(+1.04%) |
Feb 10, 2011 | 32.20 | 32.75 | 32.16 | 32.62 | 106,261 | +0.00(+0.00%) |
Feb 09, 2011 | 32.41 | 32.69 | 32.41 | 32.62 | 20,745 | -0.23(-0.70%) |
Feb 08, 2011 | 32.56 | 32.92 | 32.51 | 32.85 | 9,133 | +0.40(+1.23%) |
Feb 07, 2011 | 32.27 | 32.45 | 32.10 | 32.45 | 12,865 | +1.08(+3.44%) |
Feb 04, 2011 | 31.30 | 31.37 | 31.06 | 31.37 | 8,427 | -0.25(-0.79%) |
Feb 03, 2011 | 31.54 | 31.65 | 31.34 | 31.62 | 8,521 | -0.18(-0.57%) |
Feb 02, 2011 | 32.00 | 32.02 | 31.60 | 31.80 | 12,836 | -0.09(-0.28%) |