Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.89 | 36.24 | 35.63 | 35.85 | 180,037 | -0.06(-0.16%) |
Apr 28, 2011 | 35.79 | 35.98 | 35.72 | 35.90 | 499,416 | +0.10(+0.27%) |
Apr 27, 2011 | 35.67 | 36.03 | 35.40 | 35.81 | 934,381 | +0.11(+0.31%) |
Apr 26, 2011 | 35.59 | 36.20 | 35.55 | 35.70 | 543,339 | +0.14(+0.38%) |
Apr 25, 2011 | 35.78 | 35.87 | 35.20 | 35.56 | 230,588 | -0.25(-0.69%) |
Apr 21, 2011 | 35.94 | 35.94 | 35.46 | 35.81 | 125,491 | +0.06(+0.18%) |
Apr 20, 2011 | 35.30 | 35.87 | 35.03 | 35.74 | 309,300 | +1.03(+2.95%) |
Apr 19, 2011 | 34.49 | 35.02 | 34.10 | 34.72 | 136,941 | +0.31(+0.91%) |
Apr 18, 2011 | 34.78 | 34.78 | 34.05 | 34.41 | 148,530 | -0.86(-2.43%) |
Apr 15, 2011 | 35.12 | 35.28 | 34.77 | 35.26 | 149,440 | +0.17(+0.48%) |
Apr 14, 2011 | 34.98 | 35.14 | 34.62 | 35.10 | 204,401 | -0.18(-0.50%) |
Apr 13, 2011 | 35.89 | 35.96 | 34.98 | 35.27 | 362,737 | -0.31(-0.88%) |
Apr 12, 2011 | 36.02 | 36.06 | 35.31 | 35.58 | 441,293 | -0.80(-2.20%) |
Apr 11, 2011 | 37.06 | 37.11 | 36.28 | 36.39 | 180,342 | -0.61(-1.65%) |
Apr 08, 2011 | 38.10 | 38.19 | 36.91 | 36.99 | 262,579 | -0.98(-2.57%) |
Apr 07, 2011 | 37.81 | 38.32 | 37.60 | 37.97 | 234,308 | +0.06(+0.15%) |
Apr 06, 2011 | 38.60 | 38.68 | 37.60 | 37.92 | 262,867 | -0.18(-0.46%) |
Apr 05, 2011 | 37.48 | 38.28 | 37.47 | 38.09 | 356,663 | +0.39(+1.04%) |
Apr 04, 2011 | 38.00 | 38.00 | 37.48 | 37.70 | 354,279 | -0.17(-0.44%) |
Apr 01, 2011 | 37.55 | 38.21 | 37.46 | 37.87 | 390,969 | +0.80(+2.16%) |
Mar 31, 2011 | 36.62 | 37.24 | 36.18 | 37.07 | 263,767 | +0.32(+0.87%) |
Mar 30, 2011 | 35.56 | 36.79 | 35.56 | 36.75 | 525,093 | +1.67(+4.75%) |
Mar 29, 2011 | 34.92 | 35.14 | 34.29 | 35.08 | 393,195 | +0.13(+0.37%) |
Mar 28, 2011 | 35.13 | 35.21 | 34.65 | 34.95 | 271,890 | -0.06(-0.18%) |
Mar 25, 2011 | 35.32 | 35.67 | 34.82 | 35.02 | 264,713 | -0.14(-0.41%) |
Mar 24, 2011 | 35.31 | 35.38 | 34.60 | 35.16 | 179,000 | +0.04(+0.11%) |
Mar 23, 2011 | 35.02 | 35.43 | 34.78 | 35.12 | 327,855 | -0.30(-0.84%) |
Mar 22, 2011 | 36.71 | 36.71 | 35.35 | 35.42 | 291,779 | -0.95(-2.62%) |
Mar 21, 2011 | 36.28 | 36.46 | 36.10 | 36.37 | 709,893 | +1.31(+3.72%) |
Mar 18, 2011 | 35.67 | 35.67 | 34.71 | 35.06 | 1,329,441 | -0.21(-0.59%) |
Mar 17, 2011 | 35.10 | 36.16 | 35.02 | 35.27 | 343,958 | +0.62(+1.80%) |
Mar 16, 2011 | 35.73 | 35.93 | 34.53 | 34.65 | 456,012 | -1.12(-3.14%) |
Mar 15, 2011 | 35.63 | 36.12 | 35.39 | 35.77 | 319,658 | -0.27(-0.76%) |
Mar 14, 2011 | 36.26 | 36.37 | 35.37 | 36.04 | 247,554 | -0.54(-1.49%) |
Mar 11, 2011 | 38.08 | 38.08 | 36.20 | 36.59 | 252,729 | +0.13(+0.35%) |
Mar 10, 2011 | 37.07 | 37.24 | 36.37 | 36.46 | 293,885 | -1.21(-3.21%) |
Mar 09, 2011 | 36.19 | 37.92 | 36.19 | 37.67 | 328,437 | +1.26(+3.45%) |
Mar 08, 2011 | 35.78 | 36.75 | 35.78 | 36.41 | 694,134 | +0.59(+1.66%) |
Mar 07, 2011 | 36.15 | 36.73 | 35.52 | 35.82 | 583,180 | -0.33(-0.91%) |
Mar 04, 2011 | 35.48 | 36.19 | 35.48 | 36.15 | 723,663 | +0.59(+1.67%) |
Mar 03, 2011 | 33.74 | 35.72 | 33.73 | 35.55 | 904,141 | +2.76(+8.43%) |
Mar 02, 2011 | 32.41 | 33.37 | 32.37 | 32.79 | 382,020 | +0.30(+0.91%) |
Mar 01, 2011 | 33.65 | 33.65 | 32.14 | 32.49 | 461,050 | -0.87(-2.59%) |
Feb 28, 2011 | 34.05 | 34.79 | 32.58 | 33.36 | 1,253,378 | -1.79(-5.08%) |
Feb 25, 2011 | 34.31 | 35.22 | 34.02 | 35.14 | 216,701 | +1.06(+3.10%) |
Feb 24, 2011 | 34.62 | 35.22 | 33.82 | 34.09 | 276,835 | -0.51(-1.48%) |
Feb 23, 2011 | 35.26 | 35.49 | 34.25 | 34.60 | 511,145 | -0.59(-1.68%) |
Feb 22, 2011 | 35.81 | 36.83 | 35.16 | 35.19 | 505,225 | -0.42(-1.17%) |
Feb 18, 2011 | 35.58 | 35.86 | 35.18 | 35.61 | 191,397 | +0.10(+0.27%) |
Feb 17, 2011 | 34.85 | 35.59 | 34.83 | 35.51 | 188,195 | +0.62(+1.79%) |
Feb 16, 2011 | 35.12 | 35.24 | 34.79 | 34.89 | 280,965 | -0.06(-0.18%) |
Feb 15, 2011 | 35.10 | 35.54 | 34.82 | 34.95 | 188,662 | -0.34(-0.95%) |
Feb 14, 2011 | 35.12 | 35.44 | 34.78 | 35.29 | 213,968 | +0.14(+0.41%) |
Feb 11, 2011 | 34.78 | 35.40 | 34.78 | 35.14 | 189,911 | +0.15(+0.43%) |
Feb 10, 2011 | 34.90 | 35.22 | 34.71 | 34.99 | 248,596 | -0.08(-0.23%) |
Feb 09, 2011 | 34.66 | 35.07 | 34.38 | 35.07 | 246,568 | +0.35(+1.02%) |
Feb 08, 2011 | 34.23 | 35.08 | 34.20 | 34.72 | 227,867 | +0.54(+1.59%) |
Feb 07, 2011 | 33.38 | 34.38 | 33.32 | 34.17 | 242,915 | +0.90(+2.70%) |
Feb 04, 2011 | 33.25 | 33.56 | 32.68 | 33.28 | 170,324 | -0.02(-0.05%) |
Feb 03, 2011 | 33.01 | 33.37 | 32.64 | 33.29 | 242,664 | +0.16(+0.48%) |
Feb 02, 2011 | 33.17 | 33.32 | 32.96 | 33.13 | 306,729 | -0.12(-0.36%) |