Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.62 | 34.71 | 34.48 | 34.67 | 695,929 | +0.10(+0.30%) |
Apr 28, 2011 | 34.49 | 34.70 | 34.45 | 34.56 | 705,626 | +0.03(+0.09%) |
Apr 27, 2011 | 34.43 | 34.54 | 34.25 | 34.53 | 576,907 | +0.18(+0.52%) |
Apr 26, 2011 | 34.08 | 34.43 | 34.05 | 34.35 | 636,203 | +0.40(+1.19%) |
Apr 25, 2011 | 34.00 | 34.01 | 33.80 | 33.95 | 342,367 | -0.04(-0.13%) |
Apr 21, 2011 | 33.95 | 34.01 | 33.82 | 34.00 | 239,862 | +0.18(+0.53%) |
Apr 20, 2011 | 33.82 | 33.90 | 33.72 | 33.82 | 381,925 | +0.50(+1.49%) |
Apr 19, 2011 | 33.28 | 33.37 | 33.13 | 33.32 | 286,652 | +0.13(+0.40%) |
Apr 18, 2011 | 33.34 | 33.34 | 32.91 | 33.19 | 415,389 | -0.55(-1.64%) |
Apr 15, 2011 | 33.48 | 33.78 | 33.43 | 33.74 | 279,526 | +0.30(+0.88%) |
Apr 14, 2011 | 33.19 | 33.48 | 33.14 | 33.44 | 503,162 | +0.02(+0.05%) |
Apr 13, 2011 | 33.57 | 33.63 | 33.26 | 33.43 | 291,022 | +0.04(+0.12%) |
Apr 12, 2011 | 33.57 | 33.69 | 33.33 | 33.39 | 226,612 | -0.36(-1.08%) |
Apr 11, 2011 | 34.11 | 34.14 | 33.68 | 33.75 | 241,420 | -0.31(-0.90%) |
Apr 08, 2011 | 34.52 | 34.57 | 33.91 | 34.06 | 407,890 | -0.29(-0.84%) |
Apr 07, 2011 | 34.62 | 34.66 | 34.28 | 34.35 | 290,175 | -0.18(-0.53%) |
Apr 06, 2011 | 34.67 | 34.72 | 34.39 | 34.53 | 386,596 | +0.07(+0.22%) |
Apr 05, 2011 | 34.35 | 34.62 | 34.29 | 34.45 | 703,958 | +0.09(+0.26%) |
Apr 04, 2011 | 34.41 | 34.47 | 34.27 | 34.36 | 606,175 | +0.04(+0.13%) |
Apr 01, 2011 | 34.23 | 34.38 | 34.17 | 34.32 | 1,881,115 | +0.31(+0.90%) |
Mar 31, 2011 | 33.81 | 34.07 | 33.81 | 34.01 | 238,303 | +0.16(+0.48%) |
Mar 30, 2011 | 33.74 | 33.92 | 33.67 | 33.85 | 257,451 | +0.29(+0.87%) |
Mar 29, 2011 | 33.27 | 33.58 | 33.12 | 33.56 | 403,853 | +0.24(+0.71%) |
Mar 28, 2011 | 33.54 | 33.60 | 33.30 | 33.32 | 907,461 | -0.13(-0.38%) |
Mar 25, 2011 | 33.32 | 33.68 | 33.21 | 33.45 | 196,059 | +0.24(+0.71%) |
Mar 24, 2011 | 33.12 | 33.27 | 32.80 | 33.21 | 193,272 | +0.28(+0.84%) |
Mar 23, 2011 | 32.99 | 33.04 | 32.67 | 32.94 | 218,390 | -0.09(-0.26%) |
Mar 22, 2011 | 33.28 | 33.31 | 32.99 | 33.02 | 303,174 | -0.21(-0.63%) |
Mar 21, 2011 | 33.23 | 33.28 | 33.15 | 33.23 | 387,277 | +0.66(+2.03%) |
Mar 18, 2011 | 32.74 | 32.74 | 32.49 | 32.57 | 249,628 | +0.22(+0.68%) |
Mar 17, 2011 | 32.59 | 32.60 | 32.25 | 32.35 | 809,898 | +0.25(+0.78%) |
Mar 16, 2011 | 32.36 | 32.60 | 31.94 | 32.10 | 1,271,783 | -0.34(-1.04%) |
Mar 15, 2011 | 32.34 | 32.63 | 32.29 | 32.44 | 597,492 | -0.25(-0.76%) |
Mar 14, 2011 | 32.64 | 32.80 | 32.42 | 32.68 | 302,236 | -0.18(-0.56%) |
Mar 11, 2011 | 32.48 | 32.97 | 32.48 | 32.87 | 635,488 | +0.18(+0.54%) |
Mar 10, 2011 | 33.02 | 33.04 | 32.61 | 32.69 | 375,651 | -0.70(-2.11%) |
Mar 09, 2011 | 33.40 | 33.53 | 33.19 | 33.40 | 475,766 | -0.04(-0.13%) |
Mar 08, 2011 | 33.08 | 33.55 | 32.90 | 33.44 | 542,158 | +0.48(+1.45%) |
Mar 07, 2011 | 33.55 | 33.58 | 32.79 | 32.96 | 449,552 | -0.41(-1.23%) |
Mar 04, 2011 | 33.70 | 33.73 | 33.19 | 33.37 | 655,800 | -0.29(-0.86%) |
Mar 03, 2011 | 33.33 | 33.73 | 33.28 | 33.66 | 979,281 | +0.70(+2.11%) |
Mar 02, 2011 | 32.80 | 33.17 | 32.78 | 32.97 | 654,397 | +0.14(+0.42%) |
Mar 01, 2011 | 33.51 | 33.52 | 32.77 | 32.83 | 256,470 | -0.57(-1.70%) |
Feb 28, 2011 | 33.49 | 33.59 | 33.27 | 33.40 | 469,706 | +0.09(+0.27%) |
Feb 25, 2011 | 32.81 | 33.31 | 32.79 | 33.31 | 201,378 | +0.66(+2.01%) |
Feb 24, 2011 | 32.73 | 32.91 | 32.37 | 32.65 | 315,089 | -0.09(-0.29%) |
Feb 23, 2011 | 33.19 | 33.29 | 32.52 | 32.74 | 331,699 | -0.42(-1.27%) |
Feb 22, 2011 | 33.68 | 33.77 | 33.13 | 33.16 | 466,670 | -0.77(-2.26%) |
Feb 18, 2011 | 34.01 | 34.03 | 33.83 | 33.93 | 258,642 | +0.00(+0.00%) |
Feb 17, 2011 | 33.66 | 33.98 | 33.66 | 33.93 | 293,397 | +0.20(+0.58%) |
Feb 16, 2011 | 33.55 | 33.78 | 33.55 | 33.73 | 259,601 | +0.31(+0.93%) |
Feb 15, 2011 | 33.38 | 33.51 | 33.37 | 33.42 | 257,238 | -0.07(-0.20%) |
Feb 14, 2011 | 33.39 | 33.50 | 33.36 | 33.49 | 304,466 | +0.11(+0.32%) |
Feb 11, 2011 | 33.01 | 33.39 | 32.98 | 33.38 | 324,368 | +0.29(+0.87%) |
Feb 10, 2011 | 32.83 | 33.14 | 32.83 | 33.10 | 274,682 | +0.11(+0.35%) |
Feb 09, 2011 | 33.02 | 33.12 | 32.90 | 32.98 | 306,751 | -0.13(-0.38%) |
Feb 08, 2011 | 32.98 | 33.11 | 32.88 | 33.11 | 849,927 | +0.15(+0.47%) |
Feb 07, 2011 | 32.77 | 33.05 | 32.76 | 32.96 | 202,156 | +0.29(+0.90%) |
Feb 04, 2011 | 32.54 | 32.68 | 32.50 | 32.66 | 197,706 | +0.09(+0.29%) |
Feb 03, 2011 | 32.48 | 32.62 | 32.23 | 32.57 | 351,199 | +0.08(+0.25%) |
Feb 02, 2011 | 32.48 | 32.68 | 32.48 | 32.48 | 261,454 | -0.09(-0.28%) |