Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.11 | 37.29 | 36.65 | 36.92 | 1,316,427 | -0.14(-0.37%) |
Apr 28, 2011 | 37.11 | 37.26 | 36.83 | 37.06 | 1,130,206 | -0.16(-0.43%) |
Apr 27, 2011 | 36.29 | 37.34 | 36.25 | 37.22 | 1,223,585 | +0.94(+2.59%) |
Apr 26, 2011 | 35.25 | 36.40 | 35.03 | 36.28 | 1,631,578 | +1.06(+3.01%) |
Apr 25, 2011 | 34.78 | 35.37 | 34.45 | 35.22 | 900,154 | -0.10(-0.28%) |
Apr 21, 2011 | 35.24 | 35.44 | 34.67 | 35.32 | 729,507 | +0.26(+0.75%) |
Apr 20, 2011 | 34.89 | 35.34 | 34.60 | 35.06 | 1,313,947 | +0.60(+1.74%) |
Apr 19, 2011 | 34.17 | 34.67 | 34.03 | 34.46 | 972,758 | +0.35(+1.01%) |
Apr 18, 2011 | 34.44 | 34.53 | 33.64 | 34.11 | 848,852 | -0.72(-2.07%) |
Apr 15, 2011 | 33.60 | 35.47 | 33.49 | 34.84 | 2,335,345 | +1.23(+3.66%) |
Apr 14, 2011 | 32.77 | 33.70 | 32.18 | 33.61 | 2,183,614 | +0.58(+1.77%) |
Apr 13, 2011 | 32.83 | 33.37 | 32.66 | 33.02 | 2,466,257 | +0.33(+1.01%) |
Apr 12, 2011 | 32.83 | 33.74 | 32.56 | 32.69 | 1,154,247 | -0.14(-0.42%) |
Apr 11, 2011 | 32.71 | 33.09 | 32.51 | 32.83 | 1,335,800 | +0.06(+0.19%) |
Apr 08, 2011 | 32.79 | 33.01 | 32.43 | 32.77 | 1,230,444 | +0.04(+0.12%) |
Apr 07, 2011 | 32.86 | 33.46 | 32.28 | 32.73 | 1,205,095 | -0.18(-0.54%) |
Apr 06, 2011 | 31.96 | 33.31 | 31.92 | 32.91 | 2,390,835 | +1.13(+3.56%) |
Apr 05, 2011 | 30.75 | 31.97 | 30.47 | 31.78 | 1,086,566 | +0.94(+3.04%) |
Apr 04, 2011 | 31.32 | 31.47 | 30.61 | 30.84 | 1,160,649 | -0.28(-0.89%) |
Apr 01, 2011 | 31.08 | 31.48 | 30.65 | 31.11 | 954,449 | +0.27(+0.87%) |
Mar 31, 2011 | 31.04 | 31.04 | 30.38 | 30.85 | 837,483 | -0.24(-0.77%) |
Mar 30, 2011 | 31.08 | 31.08 | 31.08 | 31.08 | 1,119,444 | +1.31(+4.39%) |
Mar 29, 2011 | 29.55 | 29.89 | 29.12 | 29.78 | 1,024,499 | +0.16(+0.55%) |
Mar 28, 2011 | 30.46 | 30.52 | 29.59 | 29.61 | 1,620,069 | -0.88(-2.87%) |
Mar 25, 2011 | 30.35 | 30.74 | 29.90 | 30.49 | 916,117 | +0.23(+0.76%) |
Mar 24, 2011 | 30.20 | 30.45 | 29.68 | 30.26 | 1,180,128 | +0.23(+0.77%) |
Mar 23, 2011 | 30.38 | 30.38 | 29.57 | 30.03 | 1,740,165 | -0.43(-1.41%) |
Mar 22, 2011 | 30.87 | 31.05 | 30.31 | 30.46 | 1,692,649 | -0.35(-1.12%) |
Mar 21, 2011 | 30.67 | 30.86 | 30.62 | 30.81 | 2,020,705 | +0.65(+2.14%) |
Mar 18, 2011 | 31.37 | 31.41 | 30.15 | 30.16 | 3,507,095 | -0.87(-2.80%) |
Mar 17, 2011 | 31.51 | 31.70 | 30.91 | 31.03 | 1,370,556 | -0.15(-0.47%) |
Mar 16, 2011 | 31.09 | 31.47 | 30.71 | 31.17 | 1,468,766 | +0.08(+0.25%) |
Mar 15, 2011 | 31.05 | 31.34 | 30.88 | 31.10 | 1,234,551 | -0.18(-0.56%) |
Mar 14, 2011 | 31.80 | 31.94 | 31.00 | 31.27 | 1,271,517 | -0.77(-2.40%) |
Mar 11, 2011 | 31.37 | 32.28 | 31.15 | 32.04 | 1,359,530 | +0.57(+1.81%) |
Mar 10, 2011 | 31.90 | 32.00 | 31.13 | 31.47 | 1,571,065 | -0.56(-1.75%) |
Mar 09, 2011 | 31.52 | 32.26 | 31.07 | 32.03 | 2,301,818 | +0.52(+1.66%) |
Mar 08, 2011 | 30.24 | 31.68 | 30.07 | 31.51 | 1,760,622 | +1.13(+3.72%) |
Mar 07, 2011 | 30.52 | 31.03 | 30.21 | 30.38 | 1,724,593 | -0.22(-0.73%) |
Mar 04, 2011 | 30.41 | 30.93 | 30.33 | 30.61 | 2,394,403 | +0.38(+1.27%) |
Mar 03, 2011 | 30.28 | 30.94 | 29.76 | 30.22 | 4,981,920 | -2.05(-6.35%) |
Mar 02, 2011 | 32.10 | 32.64 | 31.87 | 32.27 | 1,840,459 | +0.27(+0.84%) |
Mar 01, 2011 | 32.53 | 32.88 | 31.77 | 32.00 | 1,638,727 | -0.51(-1.58%) |
Feb 28, 2011 | 32.42 | 32.62 | 31.90 | 32.52 | 1,979,117 | +0.29(+0.91%) |
Feb 25, 2011 | 32.60 | 33.02 | 32.05 | 32.23 | 1,778,794 | -0.34(-1.04%) |
Feb 24, 2011 | 31.97 | 32.71 | 31.90 | 32.56 | 2,308,885 | +0.63(+1.97%) |
Feb 23, 2011 | 32.53 | 33.02 | 30.98 | 31.93 | 3,415,065 | +0.87(+2.79%) |
Feb 22, 2011 | 31.90 | 31.93 | 30.74 | 31.07 | 1,258,396 | -1.17(-3.62%) |
Feb 18, 2011 | 32.89 | 32.91 | 31.95 | 32.23 | 600,009 | -0.51(-1.55%) |
Feb 17, 2011 | 32.26 | 33.22 | 32.23 | 32.74 | 685,789 | +0.35(+1.07%) |
Feb 16, 2011 | 31.86 | 32.64 | 31.78 | 32.40 | 554,816 | +0.72(+2.28%) |
Feb 15, 2011 | 32.03 | 32.15 | 31.56 | 31.67 | 599,427 | -0.31(-0.96%) |
Feb 14, 2011 | 32.45 | 32.67 | 31.92 | 31.98 | 1,141,161 | -0.34(-1.05%) |
Feb 11, 2011 | 31.63 | 32.81 | 31.51 | 32.32 | 1,261,420 | +0.56(+1.77%) |
Feb 10, 2011 | 31.55 | 32.23 | 31.42 | 31.76 | 1,206,116 | -0.05(-0.17%) |
Feb 09, 2011 | 32.29 | 32.65 | 31.80 | 31.81 | 994,979 | -0.48(-1.47%) |
Feb 08, 2011 | 31.22 | 32.45 | 31.10 | 32.29 | 1,731,134 | +1.22(+3.93%) |
Feb 07, 2011 | 30.72 | 31.49 | 30.54 | 31.07 | 1,051,432 | +0.27(+0.87%) |
Feb 04, 2011 | 31.03 | 31.23 | 30.60 | 30.80 | 1,255,688 | -0.41(-1.30%) |
Feb 03, 2011 | 30.85 | 31.93 | 30.85 | 31.20 | 1,784,090 | +1.54(+5.20%) |
Feb 02, 2011 | 30.48 | 30.62 | 29.49 | 29.66 | 1,126,099 | -1.03(-3.35%) |