Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 32.04 | 32.18 | 31.75 | 31.91 | 33,406,232 | -0.15(-0.48%) |
Apr 28, 2011 | 31.90 | 32.12 | 31.76 | 32.06 | 28,399,450 | +0.24(+0.77%) |
Apr 27, 2011 | 31.68 | 31.91 | 31.51 | 31.82 | 29,827,340 | +0.27(+0.84%) |
Apr 26, 2011 | 31.37 | 31.77 | 31.20 | 31.55 | 37,010,712 | +0.36(+1.14%) |
Apr 25, 2011 | 31.39 | 31.48 | 31.11 | 31.20 | 24,840,486 | -0.05(-0.16%) |
Apr 21, 2011 | 31.25 | 31.36 | 30.85 | 31.25 | 34,870,888 | +0.08(+0.27%) |
Apr 20, 2011 | 31.40 | 31.45 | 30.73 | 31.16 | 50,866,612 | -0.06(-0.20%) |
Apr 19, 2011 | 30.95 | 31.27 | 30.60 | 31.23 | 38,201,340 | +0.48(+1.57%) |
Apr 18, 2011 | 30.96 | 31.02 | 30.44 | 30.74 | 74,310,088 | -0.65(-2.07%) |
Apr 15, 2011 | 31.64 | 31.73 | 31.35 | 31.39 | 46,449,376 | -0.06(-0.18%) |
Apr 14, 2011 | 31.95 | 31.99 | 31.41 | 31.45 | 64,719,192 | -0.90(-2.77%) |
Apr 13, 2011 | 33.04 | 33.13 | 32.09 | 32.34 | 79,142,648 | -0.33(-1.00%) |
Apr 12, 2011 | 32.55 | 32.95 | 32.34 | 32.67 | 38,961,324 | -0.10(-0.31%) |
Apr 11, 2011 | 32.87 | 33.06 | 32.69 | 32.77 | 36,652,292 | +0.01(+0.04%) |
Apr 08, 2011 | 33.23 | 33.33 | 32.61 | 32.76 | 34,070,972 | -0.39(-1.18%) |
Apr 07, 2011 | 33.32 | 33.43 | 32.84 | 33.15 | 42,877,816 | -0.17(-0.50%) |
Apr 06, 2011 | 32.74 | 33.38 | 32.61 | 33.32 | 44,621,480 | +0.74(+2.28%) |
Apr 05, 2011 | 32.29 | 32.71 | 32.20 | 32.58 | 30,310,408 | +0.17(+0.52%) |
Apr 04, 2011 | 32.25 | 32.53 | 32.20 | 32.41 | 22,459,756 | +0.17(+0.52%) |
Apr 01, 2011 | 32.38 | 32.61 | 32.12 | 32.24 | 36,510,880 | +0.17(+0.54%) |
Mar 31, 2011 | 32.03 | 32.23 | 31.96 | 32.07 | 33,562,352 | -0.24(-0.75%) |
Mar 30, 2011 | 32.36 | 32.59 | 32.15 | 32.31 | 38,598,560 | +0.30(+0.93%) |
Mar 29, 2011 | 31.88 | 32.02 | 31.66 | 32.01 | 25,669,488 | +0.04(+0.13%) |
Mar 28, 2011 | 32.07 | 32.34 | 31.96 | 31.97 | 27,379,034 | +0.07(+0.22%) |
Mar 25, 2011 | 31.79 | 32.26 | 31.77 | 31.90 | 29,801,498 | +0.09(+0.28%) |
Mar 24, 2011 | 31.79 | 31.88 | 31.36 | 31.81 | 31,270,966 | +0.09(+0.29%) |
Mar 23, 2011 | 31.50 | 31.78 | 31.14 | 31.72 | 38,373,396 | +0.09(+0.29%) |
Mar 22, 2011 | 31.76 | 31.79 | 31.54 | 31.63 | 28,416,106 | -0.11(-0.35%) |
Mar 21, 2011 | 31.65 | 31.75 | 31.52 | 31.74 | 41,677,040 | -0.08(-0.24%) |
Mar 18, 2011 | 31.47 | 32.12 | 31.13 | 31.82 | 111,341,760 | +0.82(+2.65%) |
Mar 17, 2011 | 30.92 | 31.03 | 30.19 | 30.99 | 67,160,312 | +0.52(+1.71%) |
Mar 16, 2011 | 31.05 | 31.15 | 30.37 | 30.47 | 60,408,832 | -0.56(-1.79%) |
Mar 15, 2011 | 30.96 | 31.29 | 30.85 | 31.03 | 51,281,516 | -0.48(-1.52%) |
Mar 14, 2011 | 31.59 | 31.68 | 31.04 | 31.51 | 35,253,748 | -0.31(-0.96%) |
Mar 11, 2011 | 31.50 | 31.88 | 31.47 | 31.82 | 29,293,940 | +0.15(+0.46%) |
Mar 10, 2011 | 32.05 | 32.17 | 31.48 | 31.67 | 48,579,544 | -0.72(-2.21%) |
Mar 09, 2011 | 32.23 | 32.76 | 32.01 | 32.39 | 36,199,464 | +0.11(+0.34%) |
Mar 08, 2011 | 31.56 | 32.48 | 31.51 | 32.27 | 47,360,244 | +0.84(+2.68%) |
Mar 07, 2011 | 31.73 | 31.75 | 31.13 | 31.43 | 40,428,904 | -0.23(-0.72%) |
Mar 04, 2011 | 31.98 | 32.02 | 31.37 | 31.66 | 39,892,412 | -0.39(-1.22%) |
Mar 03, 2011 | 31.80 | 32.23 | 31.79 | 32.05 | 33,119,326 | +0.58(+1.83%) |
Mar 02, 2011 | 31.57 | 31.98 | 31.35 | 31.47 | 41,118,096 | -0.24(-0.77%) |
Mar 01, 2011 | 32.32 | 32.48 | 31.71 | 31.72 | 48,406,268 | -0.76(-2.33%) |
Feb 28, 2011 | 32.56 | 32.82 | 32.29 | 32.48 | 37,324,232 | +0.01(+0.02%) |
Feb 25, 2011 | 32.17 | 32.59 | 32.08 | 32.47 | 38,505,276 | +0.54(+1.68%) |
Feb 24, 2011 | 31.74 | 32.04 | 31.45 | 31.93 | 45,895,300 | -0.03(-0.11%) |
Feb 23, 2011 | 32.02 | 32.34 | 31.50 | 31.97 | 52,099,940 | -0.03(-0.11%) |
Feb 22, 2011 | 32.83 | 32.88 | 31.89 | 32.00 | 64,041,332 | -1.38(-4.15%) |
Feb 18, 2011 | 33.26 | 33.48 | 33.07 | 33.39 | 34,291,620 | +0.13(+0.38%) |
Feb 17, 2011 | 33.23 | 33.38 | 33.04 | 33.26 | 32,969,516 | -0.08(-0.25%) |
Feb 16, 2011 | 32.80 | 33.64 | 32.76 | 33.35 | 63,719,636 | +0.78(+2.39%) |
Feb 15, 2011 | 32.39 | 32.93 | 32.37 | 32.57 | 51,716,292 | +0.19(+0.60%) |
Feb 14, 2011 | 32.41 | 32.62 | 32.32 | 32.37 | 41,259,300 | -0.02(-0.06%) |
Feb 11, 2011 | 31.58 | 32.62 | 31.58 | 32.39 | 58,677,872 | +0.93(+2.96%) |
Feb 10, 2011 | 31.37 | 31.68 | 31.27 | 31.46 | 32,616,404 | +0.08(+0.27%) |
Feb 09, 2011 | 31.55 | 31.65 | 31.06 | 31.38 | 48,147,400 | -0.44(-1.38%) |
Feb 08, 2011 | 31.64 | 31.87 | 31.52 | 31.82 | 41,181,380 | +0.17(+0.53%) |
Feb 07, 2011 | 31.13 | 31.82 | 31.06 | 31.65 | 52,889,356 | +0.63(+2.04%) |
Feb 04, 2011 | 31.30 | 31.42 | 30.81 | 31.02 | 54,880,124 | -0.61(-1.91%) |
Feb 03, 2011 | 31.63 | 31.82 | 31.19 | 31.62 | 33,506,962 | +0.01(+0.02%) |
Feb 02, 2011 | 31.85 | 31.98 | 31.54 | 31.61 | 34,650,772 | -0.33(-1.05%) |