Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.09 | 33.22 | 32.98 | 33.15 | 583,349 | -0.04(-0.11%) |
Apr 28, 2011 | 32.72 | 33.29 | 32.58 | 33.19 | 420,289 | +0.37(+1.13%) |
Apr 27, 2011 | 32.91 | 32.99 | 32.66 | 32.82 | 386,965 | -0.16(-0.49%) |
Apr 26, 2011 | 33.03 | 33.10 | 32.70 | 32.98 | 375,360 | +0.06(+0.17%) |
Apr 25, 2011 | 32.74 | 33.07 | 32.56 | 32.92 | 344,875 | +0.06(+0.17%) |
Apr 21, 2011 | 32.72 | 32.92 | 32.48 | 32.87 | 348,010 | +0.28(+0.85%) |
Apr 20, 2011 | 32.50 | 32.78 | 32.35 | 32.59 | 334,955 | +0.39(+1.21%) |
Apr 19, 2011 | 31.92 | 32.21 | 31.80 | 32.20 | 366,510 | +0.30(+0.93%) |
Apr 18, 2011 | 32.59 | 32.85 | 31.60 | 31.91 | 363,814 | -0.86(-2.62%) |
Apr 15, 2011 | 32.18 | 32.88 | 32.17 | 32.76 | 643,368 | +0.42(+1.30%) |
Apr 14, 2011 | 32.37 | 32.73 | 32.19 | 32.34 | 326,457 | -0.32(-0.99%) |
Apr 13, 2011 | 32.53 | 32.72 | 32.32 | 32.67 | 355,042 | +0.41(+1.27%) |
Apr 12, 2011 | 32.50 | 32.58 | 32.16 | 32.26 | 481,649 | -0.37(-1.14%) |
Apr 11, 2011 | 32.83 | 32.97 | 32.51 | 32.63 | 311,858 | -0.03(-0.09%) |
Apr 08, 2011 | 31.74 | 32.73 | 31.74 | 32.66 | 681,185 | +0.15(+0.47%) |
Apr 07, 2011 | 32.07 | 33.12 | 32.06 | 32.51 | 884,979 | +0.45(+1.40%) |
Apr 06, 2011 | 31.73 | 32.11 | 31.54 | 32.06 | 361,793 | +0.50(+1.57%) |
Apr 05, 2011 | 31.76 | 31.90 | 31.39 | 31.56 | 377,657 | -0.18(-0.57%) |
Apr 04, 2011 | 31.72 | 32.05 | 31.54 | 31.74 | 391,372 | +0.04(+0.12%) |
Apr 01, 2011 | 31.68 | 31.78 | 31.34 | 31.71 | 434,612 | +0.16(+0.51%) |
Mar 31, 2011 | 31.45 | 31.91 | 31.43 | 31.54 | 383,650 | +0.10(+0.30%) |
Mar 30, 2011 | 31.45 | 31.48 | 31.18 | 31.45 | 596,653 | +0.39(+1.26%) |
Mar 29, 2011 | 30.97 | 31.35 | 30.97 | 31.06 | 484,637 | +0.00(+0.00%) |
Mar 28, 2011 | 30.98 | 31.44 | 30.98 | 31.06 | 508,039 | +0.10(+0.34%) |
Mar 25, 2011 | 30.49 | 31.30 | 30.36 | 30.95 | 390,412 | +0.49(+1.60%) |
Mar 24, 2011 | 30.41 | 30.50 | 30.25 | 30.47 | 320,440 | +0.10(+0.35%) |
Mar 23, 2011 | 30.26 | 30.46 | 30.06 | 30.36 | 302,707 | -0.02(-0.06%) |
Mar 22, 2011 | 30.16 | 30.60 | 30.03 | 30.38 | 522,189 | +0.23(+0.76%) |
Mar 21, 2011 | 29.94 | 30.19 | 29.23 | 30.15 | 581,023 | +0.91(+3.10%) |
Mar 18, 2011 | 29.11 | 29.30 | 28.96 | 29.25 | 683,701 | +0.37(+1.29%) |
Mar 17, 2011 | 29.07 | 29.12 | 28.82 | 28.87 | 336,434 | +0.12(+0.43%) |
Mar 16, 2011 | 28.96 | 29.29 | 28.72 | 28.75 | 671,591 | -0.34(-1.18%) |
Mar 15, 2011 | 28.55 | 29.35 | 28.53 | 29.09 | 456,200 | -0.13(-0.46%) |
Mar 14, 2011 | 29.05 | 29.33 | 28.54 | 29.23 | 291,460 | -0.03(-0.10%) |
Mar 11, 2011 | 29.01 | 29.67 | 28.66 | 29.26 | 457,506 | +0.47(+1.63%) |
Mar 10, 2011 | 28.76 | 28.94 | 28.49 | 28.79 | 466,833 | -0.35(-1.19%) |
Mar 09, 2011 | 28.73 | 29.16 | 28.54 | 29.13 | 324,589 | +0.40(+1.39%) |
Mar 08, 2011 | 28.66 | 28.99 | 28.59 | 28.73 | 297,874 | +0.08(+0.27%) |
Mar 07, 2011 | 29.06 | 29.09 | 28.49 | 28.66 | 429,027 | -0.28(-0.96%) |
Mar 04, 2011 | 29.27 | 29.32 | 28.70 | 28.93 | 309,373 | -0.36(-1.24%) |
Mar 03, 2011 | 28.83 | 29.32 | 28.78 | 29.29 | 318,122 | +0.65(+2.26%) |
Mar 02, 2011 | 28.61 | 28.98 | 28.50 | 28.65 | 411,669 | -0.06(-0.20%) |
Mar 01, 2011 | 28.84 | 29.05 | 28.53 | 28.70 | 483,899 | -0.02(-0.07%) |
Feb 28, 2011 | 28.76 | 29.13 | 28.61 | 28.72 | 496,426 | -0.01(-0.03%) |
Feb 25, 2011 | 28.60 | 28.88 | 28.51 | 28.73 | 469,803 | +0.11(+0.40%) |
Feb 24, 2011 | 28.45 | 28.69 | 28.21 | 28.62 | 977,178 | +0.14(+0.50%) |
Feb 23, 2011 | 28.59 | 28.77 | 28.34 | 28.47 | 695,789 | -0.17(-0.60%) |
Feb 22, 2011 | 28.75 | 28.89 | 28.40 | 28.65 | 666,686 | -0.53(-1.83%) |
Feb 18, 2011 | 29.42 | 29.54 | 28.96 | 29.18 | 628,195 | -0.09(-0.29%) |
Feb 17, 2011 | 28.59 | 29.45 | 28.59 | 29.27 | 731,996 | +0.50(+1.72%) |
Feb 16, 2011 | 28.64 | 29.52 | 28.40 | 28.77 | 1,597,940 | +0.70(+2.48%) |
Feb 15, 2011 | 27.75 | 28.14 | 27.67 | 28.07 | 383,728 | +0.28(+0.99%) |
Feb 14, 2011 | 28.11 | 28.26 | 27.75 | 27.80 | 215,332 | -0.29(-1.02%) |
Feb 11, 2011 | 27.54 | 28.19 | 27.51 | 28.08 | 375,760 | +0.30(+1.10%) |
Feb 10, 2011 | 27.62 | 28.03 | 27.60 | 27.78 | 295,414 | +0.05(+0.17%) |
Feb 09, 2011 | 27.47 | 27.86 | 27.47 | 27.73 | 500,135 | +0.11(+0.41%) |
Feb 08, 2011 | 27.41 | 27.67 | 27.25 | 27.62 | 373,844 | +0.11(+0.42%) |
Feb 07, 2011 | 27.46 | 27.68 | 27.40 | 27.50 | 771,244 | +0.01(+0.03%) |
Feb 04, 2011 | 27.58 | 27.70 | 27.35 | 27.49 | 632,494 | -0.16(-0.59%) |
Feb 03, 2011 | 27.86 | 28.00 | 27.20 | 27.66 | 1,098,699 | -0.22(-0.79%) |
Feb 02, 2011 | 28.19 | 28.44 | 27.78 | 27.87 | 879,562 | -0.53(-1.88%) |