Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.93 | 35.51 | 34.86 | 35.32 | 224,504 | +0.42(+1.21%) |
Apr 28, 2011 | 34.71 | 35.05 | 34.46 | 34.90 | 227,806 | +0.19(+0.53%) |
Apr 27, 2011 | 34.79 | 35.04 | 34.56 | 34.71 | 147,894 | -0.09(-0.25%) |
Apr 26, 2011 | 34.12 | 34.89 | 34.00 | 34.80 | 201,136 | +0.78(+2.28%) |
Apr 25, 2011 | 34.37 | 34.37 | 33.94 | 34.02 | 101,593 | -0.32(-0.92%) |
Apr 21, 2011 | 34.33 | 34.42 | 34.09 | 34.34 | 106,933 | +0.23(+0.67%) |
Apr 20, 2011 | 34.00 | 34.52 | 33.80 | 34.11 | 168,104 | +0.38(+1.12%) |
Apr 19, 2011 | 33.76 | 33.86 | 33.59 | 33.73 | 126,019 | +0.09(+0.26%) |
Apr 18, 2011 | 33.51 | 33.67 | 33.28 | 33.65 | 199,885 | -0.26(-0.75%) |
Apr 15, 2011 | 33.42 | 34.02 | 33.39 | 33.90 | 211,848 | +0.45(+1.34%) |
Apr 14, 2011 | 33.13 | 33.66 | 33.13 | 33.45 | 160,750 | +0.04(+0.11%) |
Apr 13, 2011 | 33.74 | 33.74 | 33.21 | 33.42 | 212,929 | -0.03(-0.08%) |
Apr 12, 2011 | 33.42 | 33.56 | 33.19 | 33.44 | 213,219 | -0.18(-0.52%) |
Apr 11, 2011 | 33.49 | 33.72 | 33.37 | 33.62 | 238,875 | +0.10(+0.29%) |
Apr 08, 2011 | 33.77 | 33.97 | 33.45 | 33.52 | 236,081 | -0.03(-0.08%) |
Apr 07, 2011 | 33.53 | 33.99 | 33.48 | 33.55 | 195,602 | +0.09(+0.26%) |
Apr 06, 2011 | 32.91 | 33.50 | 32.90 | 33.46 | 248,875 | +0.62(+1.88%) |
Apr 05, 2011 | 32.50 | 33.02 | 32.27 | 32.84 | 170,548 | +0.21(+0.65%) |
Apr 04, 2011 | 32.40 | 32.87 | 32.11 | 32.63 | 261,967 | +0.33(+1.01%) |
Apr 01, 2011 | 32.17 | 32.39 | 32.02 | 32.31 | 191,150 | +0.30(+0.94%) |
Mar 31, 2011 | 32.04 | 32.21 | 31.92 | 32.01 | 138,690 | -0.04(-0.11%) |
Mar 30, 2011 | 32.04 | 32.04 | 32.04 | 32.04 | 86,148 | +0.13(+0.41%) |
Mar 29, 2011 | 32.03 | 32.13 | 31.78 | 31.91 | 162,616 | -0.12(-0.39%) |
Mar 28, 2011 | 32.12 | 32.23 | 31.96 | 32.03 | 243,272 | +0.03(+0.08%) |
Mar 25, 2011 | 31.94 | 32.16 | 31.64 | 32.01 | 261,824 | +0.27(+0.86%) |
Mar 24, 2011 | 31.86 | 32.08 | 31.52 | 31.73 | 280,721 | +0.05(+0.17%) |
Mar 23, 2011 | 32.09 | 32.09 | 31.59 | 31.68 | 220,154 | -0.40(-1.24%) |
Mar 22, 2011 | 32.21 | 32.29 | 32.06 | 32.08 | 158,174 | -0.04(-0.14%) |
Mar 21, 2011 | 32.42 | 32.46 | 32.06 | 32.12 | 262,145 | +0.14(+0.44%) |
Mar 18, 2011 | 31.85 | 32.40 | 31.81 | 31.98 | 269,678 | +0.26(+0.83%) |
Mar 17, 2011 | 32.57 | 32.67 | 31.66 | 31.72 | 208,441 | -0.33(-1.02%) |
Mar 16, 2011 | 32.32 | 32.48 | 31.86 | 32.04 | 288,452 | -0.44(-1.36%) |
Mar 15, 2011 | 32.30 | 32.71 | 32.30 | 32.48 | 334,826 | -0.35(-1.07%) |
Mar 14, 2011 | 32.99 | 33.35 | 32.65 | 32.83 | 125,955 | -0.49(-1.48%) |
Mar 11, 2011 | 33.36 | 33.57 | 33.13 | 33.33 | 226,991 | -0.12(-0.37%) |
Mar 10, 2011 | 34.02 | 34.02 | 32.95 | 33.45 | 225,997 | -0.89(-2.59%) |
Mar 09, 2011 | 34.39 | 34.98 | 34.09 | 34.34 | 415,032 | +0.01(+0.03%) |
Mar 08, 2011 | 33.92 | 34.91 | 33.35 | 34.33 | 400,080 | +0.52(+1.54%) |
Mar 07, 2011 | 34.76 | 35.11 | 33.65 | 33.81 | 230,116 | -0.98(-2.81%) |
Mar 04, 2011 | 34.92 | 35.14 | 34.25 | 34.79 | 147,615 | -0.16(-0.45%) |
Mar 03, 2011 | 34.25 | 35.13 | 34.25 | 34.95 | 172,292 | +0.93(+2.72%) |
Mar 02, 2011 | 33.90 | 34.32 | 33.83 | 34.02 | 175,142 | +0.06(+0.18%) |
Mar 01, 2011 | 34.91 | 35.20 | 33.71 | 33.96 | 228,731 | -1.00(-2.87%) |
Feb 28, 2011 | 35.13 | 35.50 | 34.72 | 34.97 | 249,597 | -0.09(-0.25%) |
Feb 25, 2011 | 34.37 | 35.30 | 34.37 | 35.06 | 282,998 | +0.60(+1.74%) |
Feb 24, 2011 | 34.24 | 34.70 | 33.87 | 34.46 | 356,671 | +0.24(+0.70%) |
Feb 23, 2011 | 35.34 | 35.43 | 34.06 | 34.22 | 368,436 | -1.12(-3.17%) |
Feb 22, 2011 | 35.75 | 35.96 | 35.14 | 35.34 | 530,620 | -0.79(-2.20%) |
Feb 18, 2011 | 36.62 | 36.76 | 35.80 | 36.13 | 240,195 | -0.39(-1.06%) |
Feb 17, 2011 | 36.94 | 37.07 | 36.44 | 36.52 | 486,535 | -0.56(-1.50%) |
Feb 16, 2011 | 37.90 | 38.99 | 36.57 | 37.07 | 463,134 | -1.00(-2.62%) |
Feb 15, 2011 | 37.90 | 38.42 | 37.83 | 38.07 | 204,163 | +0.13(+0.35%) |
Feb 14, 2011 | 37.66 | 38.11 | 37.59 | 37.94 | 65,877 | +0.24(+0.63%) |
Feb 11, 2011 | 37.06 | 37.89 | 37.06 | 37.70 | 100,157 | +0.48(+1.28%) |
Feb 10, 2011 | 37.08 | 37.51 | 36.86 | 37.22 | 96,406 | -0.05(-0.14%) |
Feb 09, 2011 | 37.41 | 37.72 | 36.99 | 37.28 | 85,495 | -0.19(-0.49%) |
Feb 08, 2011 | 37.58 | 37.60 | 37.01 | 37.46 | 96,856 | -0.19(-0.51%) |
Feb 07, 2011 | 36.67 | 37.93 | 36.51 | 37.65 | 117,090 | +0.98(+2.67%) |
Feb 04, 2011 | 36.84 | 36.97 | 36.51 | 36.68 | 100,331 | -0.16(-0.43%) |
Feb 03, 2011 | 36.99 | 37.04 | 36.54 | 36.84 | 112,488 | -0.20(-0.55%) |
Feb 02, 2011 | 36.96 | 37.25 | 36.93 | 37.04 | 140,512 | -0.06(-0.17%) |