Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.70 | 32.82 | 32.66 | 32.74 | 30,110 | +0.06(+0.19%) |
Apr 28, 2011 | 32.38 | 32.68 | 32.38 | 32.68 | 60,564 | +0.91(+2.85%) |
Apr 27, 2011 | 31.75 | 31.84 | 31.51 | 31.77 | 36,586 | -0.20(-0.62%) |
Apr 26, 2011 | 31.66 | 31.99 | 31.66 | 31.97 | 86,081 | +0.24(+0.77%) |
Apr 25, 2011 | 31.66 | 31.74 | 31.58 | 31.73 | 89,770 | -0.01(-0.02%) |
Apr 21, 2011 | 31.90 | 31.90 | 31.69 | 31.74 | 93,547 | -0.14(-0.45%) |
Apr 20, 2011 | 31.74 | 31.90 | 31.73 | 31.88 | 59,315 | +0.23(+0.72%) |
Apr 19, 2011 | 31.52 | 31.68 | 31.42 | 31.65 | 109,415 | +0.20(+0.63%) |
Apr 18, 2011 | 31.35 | 31.47 | 31.16 | 31.45 | 83,544 | -0.05(-0.14%) |
Apr 15, 2011 | 31.43 | 31.60 | 31.39 | 31.50 | 38,454 | +0.02(+0.07%) |
Apr 14, 2011 | 31.33 | 31.52 | 31.23 | 31.48 | 84,598 | +0.54(+1.75%) |
Apr 13, 2011 | 30.95 | 31.01 | 30.81 | 30.94 | 66,759 | +0.18(+0.59%) |
Apr 12, 2011 | 30.57 | 30.82 | 30.56 | 30.75 | 155,923 | +0.01(+0.02%) |
Apr 11, 2011 | 30.90 | 31.01 | 30.69 | 30.75 | 90,121 | -0.02(-0.05%) |
Apr 08, 2011 | 30.72 | 30.85 | 30.69 | 30.76 | 87,452 | +0.62(+2.05%) |
Apr 07, 2011 | 30.42 | 30.46 | 29.93 | 30.14 | 284,247 | -0.45(-1.47%) |
Apr 06, 2011 | 30.60 | 30.63 | 30.50 | 30.59 | 131,354 | -0.37(-1.18%) |
Apr 05, 2011 | 31.04 | 31.15 | 30.87 | 30.96 | 246,647 | -0.81(-2.54%) |
Apr 04, 2011 | 31.96 | 31.96 | 31.73 | 31.77 | 415,398 | -0.56(-1.74%) |
Apr 01, 2011 | 32.23 | 32.40 | 31.99 | 32.33 | 170,952 | -0.44(-1.35%) |
Mar 31, 2011 | 32.87 | 32.88 | 32.63 | 32.77 | 142,811 | -0.28(-0.85%) |
Mar 30, 2011 | 32.93 | 33.14 | 32.82 | 33.05 | 163,045 | +0.60(+1.85%) |
Mar 29, 2011 | 32.19 | 32.45 | 32.06 | 32.45 | 75,274 | +0.18(+0.57%) |
Mar 28, 2011 | 32.41 | 32.57 | 32.26 | 32.27 | 180,382 | -0.04(-0.12%) |
Mar 25, 2011 | 32.52 | 32.65 | 32.26 | 32.31 | 377,118 | -0.72(-2.19%) |
Mar 24, 2011 | 32.59 | 33.09 | 32.59 | 33.03 | 161,109 | +0.30(+0.91%) |
Mar 23, 2011 | 32.54 | 32.88 | 32.34 | 32.73 | 363,984 | +0.00(+0.00%) |
Mar 22, 2011 | 32.65 | 32.73 | 32.22 | 32.73 | 529,607 | +0.13(+0.40%) |
Mar 21, 2011 | 32.39 | 32.66 | 32.31 | 32.60 | 1,203,038 | +1.00(+3.15%) |
Mar 18, 2011 | 30.91 | 31.63 | 30.83 | 31.61 | 537,049 | +1.21(+3.98%) |
Mar 17, 2011 | 30.28 | 30.79 | 29.97 | 30.40 | 627,206 | +1.60(+5.55%) |
Mar 16, 2011 | 29.55 | 29.55 | 28.19 | 28.80 | 968,174 | -1.01(-3.39%) |
Mar 15, 2011 | 29.01 | 30.01 | 28.89 | 29.81 | 1,246,797 | -0.46(-1.52%) |
Mar 14, 2011 | 29.78 | 30.45 | 29.56 | 30.27 | 624,946 | -2.61(-7.92%) |
Mar 11, 2011 | 32.88 | 32.99 | 32.71 | 32.88 | 133,711 | -0.64(-1.91%) |
Mar 10, 2011 | 33.81 | 33.81 | 33.47 | 33.52 | 66,500 | -0.83(-2.41%) |
Mar 09, 2011 | 34.28 | 34.35 | 34.11 | 34.34 | 25,234 | -0.03(-0.07%) |
Mar 08, 2011 | 34.28 | 34.48 | 34.05 | 34.37 | 173,482 | +0.09(+0.27%) |
Mar 07, 2011 | 34.69 | 34.72 | 34.24 | 34.28 | 25,349 | -0.43(-1.25%) |
Mar 04, 2011 | 34.78 | 34.79 | 34.50 | 34.71 | 54,317 | -0.39(-1.11%) |
Mar 03, 2011 | 34.90 | 35.13 | 34.88 | 35.10 | 15,476 | +0.39(+1.12%) |
Mar 02, 2011 | 34.69 | 34.87 | 34.61 | 34.71 | 25,426 | -0.27(-0.78%) |
Mar 01, 2011 | 35.32 | 35.32 | 34.88 | 34.98 | 28,903 | -0.25(-0.71%) |
Feb 28, 2011 | 35.27 | 35.34 | 35.15 | 35.24 | 55,136 | +0.53(+1.51%) |
Feb 25, 2011 | 34.52 | 34.72 | 34.52 | 34.71 | 38,313 | +0.48(+1.39%) |
Feb 24, 2011 | 34.30 | 34.33 | 34.04 | 34.23 | 38,902 | -0.33(-0.96%) |
Feb 23, 2011 | 34.41 | 34.60 | 34.26 | 34.57 | 66,769 | +0.29(+0.84%) |
Feb 22, 2011 | 34.56 | 34.75 | 34.23 | 34.28 | 87,208 | -0.81(-2.30%) |
Feb 18, 2011 | 35.07 | 35.13 | 34.89 | 35.08 | 76,933 | +0.02(+0.04%) |
Feb 17, 2011 | 34.95 | 35.07 | 34.89 | 35.07 | 27,389 | +0.23(+0.65%) |
Feb 16, 2011 | 34.58 | 34.86 | 34.58 | 34.84 | 24,365 | +0.33(+0.97%) |
Feb 15, 2011 | 34.73 | 34.73 | 34.49 | 34.51 | 48,850 | -0.33(-0.96%) |
Feb 14, 2011 | 34.74 | 34.84 | 34.66 | 34.84 | 34,033 | +0.28(+0.81%) |
Feb 11, 2011 | 34.57 | 34.71 | 34.47 | 34.56 | 141,849 | -0.12(-0.35%) |
Feb 10, 2011 | 34.63 | 34.75 | 34.50 | 34.68 | 21,590 | -0.11(-0.31%) |
Feb 09, 2011 | 34.41 | 34.82 | 34.41 | 34.79 | 33,524 | -0.06(-0.17%) |
Feb 08, 2011 | 34.95 | 34.97 | 34.78 | 34.85 | 36,414 | -0.11(-0.30%) |
Feb 07, 2011 | 34.82 | 34.98 | 34.82 | 34.95 | 39,766 | +0.14(+0.39%) |
Feb 04, 2011 | 34.79 | 34.98 | 34.57 | 34.82 | 78,955 | +0.03(+0.09%) |
Feb 03, 2011 | 34.57 | 34.80 | 34.32 | 34.79 | 151,032 | +0.22(+0.64%) |
Feb 02, 2011 | 34.50 | 34.57 | 34.41 | 34.57 | 20,912 | +0.24(+0.71%) |