Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.59 | 37.87 | 37.40 | 37.66 | 6,570,632 | +0.07(+0.19%) |
Apr 28, 2011 | 37.03 | 37.70 | 37.03 | 37.59 | 7,476,562 | +0.38(+1.03%) |
Apr 27, 2011 | 36.92 | 37.29 | 36.85 | 37.20 | 6,204,239 | +0.22(+0.59%) |
Apr 26, 2011 | 36.68 | 37.08 | 36.45 | 36.98 | 8,345,384 | +0.35(+0.95%) |
Apr 25, 2011 | 36.93 | 36.96 | 36.58 | 36.63 | 5,903,614 | -0.30(-0.80%) |
Apr 21, 2011 | 36.97 | 37.04 | 36.78 | 36.93 | 5,576,557 | +0.20(+0.55%) |
Apr 20, 2011 | 36.59 | 37.10 | 36.48 | 36.73 | 8,493,914 | +0.60(+1.67%) |
Apr 19, 2011 | 35.89 | 36.22 | 35.72 | 36.13 | 7,906,758 | +0.13(+0.36%) |
Apr 18, 2011 | 35.79 | 36.06 | 35.34 | 35.99 | 11,426,328 | -0.28(-0.77%) |
Apr 15, 2011 | 36.02 | 36.44 | 35.79 | 36.27 | 9,582,576 | +0.44(+1.22%) |
Apr 14, 2011 | 36.26 | 36.31 | 35.68 | 35.84 | 12,826,897 | -0.59(-1.63%) |
Apr 13, 2011 | 36.55 | 36.71 | 36.25 | 36.43 | 6,812,012 | +0.06(+0.17%) |
Apr 12, 2011 | 36.34 | 36.48 | 36.04 | 36.37 | 9,603,437 | -0.23(-0.62%) |
Apr 11, 2011 | 36.48 | 36.64 | 36.30 | 36.60 | 7,880,712 | +0.11(+0.31%) |
Apr 08, 2011 | 36.89 | 36.90 | 36.17 | 36.48 | 8,326,877 | -0.24(-0.67%) |
Apr 07, 2011 | 36.85 | 36.93 | 36.26 | 36.73 | 10,829,617 | -0.20(-0.54%) |
Apr 06, 2011 | 37.32 | 37.33 | 36.74 | 36.93 | 8,959,243 | -0.14(-0.38%) |
Apr 05, 2011 | 37.27 | 37.42 | 36.87 | 37.07 | 8,746,659 | -0.17(-0.47%) |
Apr 04, 2011 | 37.45 | 37.61 | 37.14 | 37.24 | 7,838,750 | -0.19(-0.51%) |
Apr 01, 2011 | 37.77 | 37.90 | 37.25 | 37.44 | 9,634,294 | -0.21(-0.56%) |
Mar 31, 2011 | 37.62 | 37.75 | 37.31 | 37.65 | 8,252,383 | -0.23(-0.60%) |
Mar 30, 2011 | 37.87 | 37.87 | 37.87 | 37.87 | 8,026,520 | +0.36(+0.95%) |
Mar 29, 2011 | 37.20 | 37.59 | 37.01 | 37.52 | 6,249,210 | +0.37(+0.99%) |
Mar 28, 2011 | 37.73 | 37.83 | 37.15 | 37.15 | 6,896,290 | -0.39(-1.05%) |
Mar 25, 2011 | 37.52 | 37.78 | 37.38 | 37.54 | 9,097,444 | +0.10(+0.26%) |
Mar 24, 2011 | 37.10 | 37.56 | 37.04 | 37.45 | 8,018,046 | +0.54(+1.47%) |
Mar 23, 2011 | 36.17 | 37.00 | 35.71 | 36.90 | 13,398,900 | +0.70(+1.93%) |
Mar 22, 2011 | 36.56 | 36.65 | 36.15 | 36.20 | 7,882,174 | -0.33(-0.91%) |
Mar 21, 2011 | 36.50 | 36.69 | 36.48 | 36.54 | 8,162,590 | +0.52(+1.43%) |
Mar 18, 2011 | 36.04 | 36.41 | 35.97 | 36.02 | 15,223,331 | +0.41(+1.15%) |
Mar 17, 2011 | 35.99 | 35.99 | 35.37 | 35.61 | 10,743,511 | +0.14(+0.39%) |
Mar 16, 2011 | 36.01 | 36.33 | 35.31 | 35.47 | 19,195,802 | -0.89(-2.45%) |
Mar 15, 2011 | 36.16 | 36.57 | 36.14 | 36.36 | 16,685,065 | -0.54(-1.47%) |
Mar 14, 2011 | 37.25 | 37.29 | 36.33 | 36.90 | 12,603,621 | -0.60(-1.61%) |
Mar 11, 2011 | 37.07 | 37.67 | 36.92 | 37.51 | 7,966,839 | +0.40(+1.08%) |
Mar 10, 2011 | 37.26 | 37.42 | 36.83 | 37.10 | 11,688,663 | -0.57(-1.51%) |
Mar 09, 2011 | 37.78 | 37.90 | 37.40 | 37.67 | 6,167,526 | -0.07(-0.19%) |
Mar 08, 2011 | 37.62 | 38.07 | 37.33 | 37.74 | 7,865,015 | +0.16(+0.42%) |
Mar 07, 2011 | 38.03 | 38.10 | 37.03 | 37.59 | 13,472,175 | -0.46(-1.22%) |
Mar 04, 2011 | 38.47 | 38.74 | 37.66 | 38.05 | 12,741,925 | -0.45(-1.18%) |
Mar 03, 2011 | 38.10 | 38.65 | 38.10 | 38.50 | 11,078,226 | +0.68(+1.80%) |
Mar 02, 2011 | 37.69 | 38.11 | 37.55 | 37.82 | 8,727,259 | +0.26(+0.70%) |
Mar 01, 2011 | 38.12 | 38.26 | 37.54 | 37.56 | 13,843,263 | -0.66(-1.71%) |
Feb 28, 2011 | 37.59 | 38.33 | 37.57 | 38.21 | 14,341,283 | +0.69(+1.84%) |
Feb 25, 2011 | 37.13 | 37.68 | 37.04 | 37.52 | 10,825,746 | +0.46(+1.25%) |
Feb 24, 2011 | 36.69 | 37.10 | 36.34 | 37.06 | 16,608,039 | +0.25(+0.69%) |
Feb 23, 2011 | 37.49 | 37.82 | 36.67 | 36.81 | 21,523,550 | -0.45(-1.22%) |
Feb 22, 2011 | 37.42 | 37.70 | 37.04 | 37.26 | 16,210,591 | -0.80(-2.09%) |
Feb 18, 2011 | 38.14 | 38.14 | 37.79 | 38.06 | 18,220,320 | -0.12(-0.32%) |
Feb 17, 2011 | 38.00 | 38.35 | 37.98 | 38.18 | 7,320,768 | +0.00(+0.00%) |
Feb 16, 2011 | 37.75 | 38.19 | 37.61 | 38.18 | 9,045,471 | +0.53(+1.42%) |
Feb 15, 2011 | 37.57 | 38.07 | 37.55 | 37.65 | 13,814,244 | -0.13(-0.35%) |
Feb 14, 2011 | 37.73 | 37.93 | 37.55 | 37.78 | 8,585,142 | -0.15(-0.39%) |
Feb 11, 2011 | 37.60 | 38.01 | 37.57 | 37.93 | 16,259,829 | +0.09(+0.23%) |
Feb 10, 2011 | 37.38 | 38.14 | 37.33 | 37.84 | 16,973,920 | -0.04(-0.12%) |
Feb 09, 2011 | 37.36 | 38.48 | 37.32 | 37.88 | 40,981,420 | +1.90(+5.29%) |
Feb 08, 2011 | 35.73 | 36.03 | 35.64 | 35.98 | 13,518,358 | +0.21(+0.59%) |
Feb 07, 2011 | 35.65 | 35.99 | 35.57 | 35.77 | 8,335,385 | +0.20(+0.57%) |
Feb 04, 2011 | 35.36 | 35.62 | 35.30 | 35.57 | 12,753,373 | +0.18(+0.52%) |
Feb 03, 2011 | 35.30 | 35.60 | 35.19 | 35.38 | 10,889,683 | +0.01(+0.02%) |
Feb 02, 2011 | 34.77 | 35.57 | 34.77 | 35.37 | 17,597,736 | +0.53(+1.53%) |