Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.30 | 34.30 | 33.68 | 33.69 | 269,493 | -0.55(-1.61%) |
Apr 28, 2011 | 34.15 | 34.40 | 34.00 | 34.24 | 186,606 | +0.14(+0.41%) |
Apr 27, 2011 | 33.90 | 34.19 | 33.87 | 34.10 | 422,864 | +0.14(+0.41%) |
Apr 26, 2011 | 34.27 | 34.44 | 33.85 | 33.96 | 306,332 | -0.28(-0.82%) |
Apr 25, 2011 | 34.43 | 34.65 | 34.20 | 34.24 | 196,595 | -0.32(-0.93%) |
Apr 21, 2011 | 34.79 | 34.90 | 33.86 | 34.56 | 382,925 | -0.13(-0.37%) |
Apr 20, 2011 | 36.47 | 36.78 | 34.22 | 34.69 | 1,025,016 | -1.39(-3.85%) |
Apr 19, 2011 | 36.36 | 36.40 | 35.85 | 36.08 | 421,492 | -0.03(-0.08%) |
Apr 18, 2011 | 36.13 | 36.68 | 35.96 | 36.11 | 402,920 | -0.50(-1.37%) |
Apr 15, 2011 | 36.32 | 36.67 | 35.78 | 36.61 | 178,892 | +0.17(+0.47%) |
Apr 14, 2011 | 36.33 | 36.48 | 36.13 | 36.44 | 113,494 | +0.02(+0.05%) |
Apr 13, 2011 | 37.08 | 37.08 | 36.25 | 36.42 | 230,904 | -0.44(-1.19%) |
Apr 12, 2011 | 37.02 | 37.18 | 36.68 | 36.86 | 327,906 | -0.37(-0.99%) |
Apr 11, 2011 | 37.10 | 37.32 | 36.97 | 37.23 | 233,904 | +0.23(+0.62%) |
Apr 08, 2011 | 37.11 | 37.11 | 36.92 | 37.00 | 255,211 | +0.00(+0.00%) |
Apr 07, 2011 | 37.19 | 37.22 | 36.74 | 37.00 | 277,693 | -0.13(-0.35%) |
Apr 06, 2011 | 36.88 | 37.23 | 36.55 | 37.13 | 142,753 | +0.55(+1.50%) |
Apr 05, 2011 | 37.20 | 37.34 | 36.51 | 36.58 | 168,789 | -0.73(-1.96%) |
Apr 04, 2011 | 37.00 | 37.34 | 36.93 | 37.31 | 217,857 | +0.38(+1.03%) |
Apr 01, 2011 | 36.94 | 37.28 | 36.69 | 36.93 | 370,552 | +0.18(+0.49%) |
Mar 31, 2011 | 36.74 | 36.97 | 36.55 | 36.75 | 173,013 | -0.12(-0.33%) |
Mar 30, 2011 | 35.98 | 36.95 | 35.85 | 36.87 | 340,291 | +0.96(+2.67%) |
Mar 29, 2011 | 35.82 | 36.24 | 35.57 | 35.91 | 112,358 | +0.15(+0.42%) |
Mar 28, 2011 | 35.24 | 35.95 | 34.91 | 35.76 | 259,170 | +0.76(+2.17%) |
Mar 25, 2011 | 35.03 | 35.30 | 34.84 | 35.00 | 305,415 | -0.02(-0.06%) |
Mar 24, 2011 | 35.33 | 35.45 | 34.87 | 35.02 | 341,751 | -0.18(-0.51%) |
Mar 23, 2011 | 35.16 | 35.33 | 34.67 | 35.20 | 763,119 | -0.12(-0.34%) |
Mar 22, 2011 | 35.22 | 35.51 | 34.98 | 35.32 | 395,187 | +0.16(+0.46%) |
Mar 21, 2011 | 34.95 | 35.45 | 34.85 | 35.16 | 169,637 | +0.34(+0.98%) |
Mar 18, 2011 | 34.57 | 34.85 | 34.44 | 34.82 | 412,880 | +0.61(+1.78%) |
Mar 17, 2011 | 34.53 | 34.76 | 33.60 | 34.21 | 267,635 | +0.21(+0.62%) |
Mar 16, 2011 | 33.93 | 34.32 | 33.59 | 34.00 | 513,320 | -0.02(-0.06%) |
Mar 15, 2011 | 33.20 | 34.23 | 33.20 | 34.02 | 361,724 | -0.09(-0.26%) |
Mar 14, 2011 | 33.92 | 34.24 | 33.81 | 34.11 | 246,410 | -0.15(-0.44%) |
Mar 11, 2011 | 34.16 | 34.32 | 33.84 | 34.26 | 272,720 | -0.03(-0.09%) |
Mar 10, 2011 | 34.58 | 34.59 | 33.89 | 34.29 | 449,303 | -0.72(-2.06%) |
Mar 09, 2011 | 34.60 | 35.01 | 34.35 | 35.01 | 620,665 | +0.39(+1.13%) |
Mar 08, 2011 | 33.73 | 34.76 | 33.52 | 34.62 | 391,253 | +0.97(+2.88%) |
Mar 07, 2011 | 33.93 | 34.33 | 33.22 | 33.65 | 293,067 | -0.02(-0.06%) |
Mar 04, 2011 | 33.75 | 33.87 | 33.28 | 33.67 | 331,991 | -0.08(-0.24%) |
Mar 03, 2011 | 33.36 | 33.86 | 33.29 | 33.75 | 155,734 | +0.70(+2.12%) |
Mar 02, 2011 | 32.99 | 33.27 | 32.71 | 33.05 | 166,101 | -0.04(-0.12%) |
Mar 01, 2011 | 33.60 | 33.60 | 32.95 | 33.09 | 260,362 | -0.49(-1.46%) |
Feb 28, 2011 | 33.89 | 34.05 | 33.34 | 33.58 | 268,689 | -0.17(-0.50%) |
Feb 25, 2011 | 33.19 | 33.76 | 33.09 | 33.75 | 189,369 | +0.67(+2.03%) |
Feb 24, 2011 | 33.11 | 33.22 | 32.75 | 33.08 | 441,308 | +0.11(+0.33%) |
Feb 23, 2011 | 33.14 | 33.44 | 32.93 | 32.97 | 353,307 | -0.17(-0.51%) |
Feb 22, 2011 | 33.43 | 33.69 | 32.90 | 33.14 | 413,660 | -0.72(-2.13%) |
Feb 18, 2011 | 33.81 | 33.90 | 33.66 | 33.86 | 516,625 | +0.27(+0.80%) |
Feb 17, 2011 | 33.89 | 33.89 | 33.25 | 33.59 | 187,209 | -0.28(-0.83%) |
Feb 16, 2011 | 33.24 | 33.93 | 33.15 | 33.87 | 205,955 | +0.74(+2.23%) |
Feb 15, 2011 | 33.16 | 33.50 | 33.00 | 33.13 | 397,842 | -0.19(-0.57%) |
Feb 14, 2011 | 33.17 | 33.42 | 33.01 | 33.32 | 221,085 | +0.01(+0.03%) |
Feb 11, 2011 | 32.85 | 33.31 | 32.66 | 33.31 | 312,124 | +0.37(+1.12%) |
Feb 10, 2011 | 32.80 | 33.02 | 32.52 | 32.94 | 527,743 | -0.16(-0.48%) |
Feb 09, 2011 | 33.04 | 33.15 | 32.81 | 33.10 | 320,599 | -0.14(-0.42%) |
Feb 08, 2011 | 33.38 | 33.44 | 32.85 | 33.24 | 341,735 | -0.34(-1.01%) |
Feb 07, 2011 | 33.30 | 33.87 | 32.90 | 33.58 | 539,590 | +0.28(+0.84%) |
Feb 04, 2011 | 33.28 | 33.59 | 32.66 | 33.30 | 175,585 | +0.04(+0.12%) |
Feb 03, 2011 | 33.13 | 33.34 | 32.51 | 33.26 | 151,045 | +0.16(+0.48%) |
Feb 02, 2011 | 33.48 | 33.70 | 33.06 | 33.10 | 157,762 | -0.50(-1.49%) |