Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.42 | 38.96 | 37.66 | 37.74 | 8,876,503 | +1.52(+4.20%) |
Apr 28, 2011 | 36.01 | 36.56 | 35.75 | 36.22 | 3,775,165 | +0.23(+0.63%) |
Apr 27, 2011 | 35.75 | 36.12 | 35.13 | 35.99 | 3,752,740 | +0.28(+0.79%) |
Apr 26, 2011 | 35.78 | 36.16 | 35.55 | 35.71 | 4,067,060 | +0.17(+0.47%) |
Apr 25, 2011 | 35.64 | 35.72 | 35.24 | 35.55 | 3,174,527 | +0.09(+0.26%) |
Apr 21, 2011 | 35.33 | 35.46 | 35.08 | 35.46 | 3,133,155 | +0.27(+0.76%) |
Apr 20, 2011 | 35.42 | 35.54 | 35.09 | 35.19 | 3,308,593 | +0.31(+0.88%) |
Apr 19, 2011 | 34.50 | 34.97 | 34.42 | 34.88 | 3,482,288 | +0.45(+1.30%) |
Apr 18, 2011 | 34.40 | 34.59 | 33.70 | 34.44 | 3,603,948 | -0.28(-0.81%) |
Apr 15, 2011 | 34.24 | 34.84 | 34.20 | 34.72 | 3,078,313 | +0.58(+1.69%) |
Apr 14, 2011 | 33.66 | 34.31 | 33.63 | 34.14 | 2,519,194 | +0.27(+0.80%) |
Apr 13, 2011 | 34.08 | 34.15 | 33.61 | 33.87 | 3,359,886 | -0.04(-0.12%) |
Apr 12, 2011 | 34.23 | 34.61 | 33.56 | 33.91 | 5,135,064 | -0.48(-1.38%) |
Apr 11, 2011 | 35.18 | 35.25 | 34.15 | 34.39 | 3,187,989 | -0.80(-2.27%) |
Apr 08, 2011 | 35.66 | 35.66 | 34.89 | 35.18 | 2,214,114 | -0.10(-0.28%) |
Apr 07, 2011 | 35.11 | 35.57 | 34.92 | 35.28 | 3,529,531 | +0.11(+0.32%) |
Apr 06, 2011 | 35.66 | 35.89 | 34.93 | 35.17 | 2,752,336 | -0.32(-0.91%) |
Apr 05, 2011 | 35.30 | 35.87 | 35.08 | 35.49 | 1,769,454 | +0.08(+0.22%) |
Apr 04, 2011 | 35.52 | 35.61 | 35.22 | 35.42 | 1,916,808 | +0.09(+0.26%) |
Apr 01, 2011 | 35.23 | 35.53 | 35.10 | 35.33 | 2,310,621 | +0.38(+1.08%) |
Mar 31, 2011 | 34.79 | 35.12 | 34.77 | 34.95 | 1,160,657 | +0.15(+0.44%) |
Mar 30, 2011 | 34.79 | 34.79 | 34.76 | 34.79 | 1,514,538 | +0.04(+0.11%) |
Mar 29, 2011 | 34.22 | 34.85 | 33.97 | 34.76 | 1,260,683 | +0.53(+1.56%) |
Mar 28, 2011 | 34.65 | 34.73 | 34.21 | 34.22 | 1,393,046 | -0.31(-0.89%) |
Mar 25, 2011 | 34.45 | 35.08 | 34.32 | 34.53 | 3,092,966 | +0.25(+0.73%) |
Mar 24, 2011 | 34.27 | 34.43 | 33.87 | 34.28 | 2,193,044 | +0.21(+0.62%) |
Mar 23, 2011 | 33.49 | 34.26 | 33.49 | 34.07 | 2,542,270 | +0.44(+1.31%) |
Mar 22, 2011 | 33.63 | 33.83 | 33.39 | 33.63 | 3,259,860 | -0.12(-0.37%) |
Mar 21, 2011 | 33.43 | 33.78 | 33.43 | 33.75 | 2,746,754 | +0.74(+2.25%) |
Mar 18, 2011 | 33.73 | 33.73 | 32.99 | 33.01 | 2,521,164 | -0.19(-0.57%) |
Mar 17, 2011 | 33.08 | 33.66 | 33.02 | 33.20 | 2,422,227 | +0.82(+2.52%) |
Mar 16, 2011 | 32.50 | 33.01 | 32.09 | 32.38 | 2,847,593 | -0.17(-0.51%) |
Mar 15, 2011 | 32.26 | 32.79 | 32.21 | 32.55 | 2,417,640 | -0.48(-1.45%) |
Mar 14, 2011 | 33.01 | 33.57 | 32.69 | 33.02 | 1,657,948 | -0.10(-0.31%) |
Mar 11, 2011 | 32.48 | 33.34 | 32.42 | 33.13 | 2,369,126 | +0.48(+1.48%) |
Mar 10, 2011 | 33.04 | 33.20 | 32.39 | 32.64 | 2,758,692 | -0.79(-2.36%) |
Mar 09, 2011 | 33.95 | 33.99 | 33.23 | 33.43 | 2,610,268 | -0.68(-1.99%) |
Mar 08, 2011 | 33.49 | 34.23 | 33.11 | 34.11 | 2,327,418 | +0.77(+2.31%) |
Mar 07, 2011 | 33.88 | 34.18 | 33.07 | 33.34 | 2,739,463 | -0.40(-1.17%) |
Mar 04, 2011 | 33.95 | 33.96 | 33.22 | 33.74 | 2,333,564 | -0.33(-0.97%) |
Mar 03, 2011 | 33.41 | 34.25 | 33.41 | 34.07 | 3,839,213 | +0.97(+2.94%) |
Mar 02, 2011 | 31.99 | 33.22 | 31.99 | 33.09 | 3,530,262 | +1.19(+3.72%) |
Mar 01, 2011 | 32.93 | 33.17 | 31.82 | 31.91 | 4,195,976 | -0.80(-2.44%) |
Feb 28, 2011 | 32.13 | 32.73 | 31.91 | 32.70 | 3,530,490 | +0.72(+2.25%) |
Feb 25, 2011 | 31.68 | 32.10 | 31.62 | 31.98 | 2,577,984 | +0.48(+1.52%) |
Feb 24, 2011 | 31.58 | 31.87 | 30.96 | 31.50 | 3,186,838 | +0.13(+0.41%) |
Feb 23, 2011 | 31.68 | 31.93 | 30.63 | 31.37 | 4,677,189 | -0.32(-0.99%) |
Feb 22, 2011 | 32.82 | 33.13 | 31.62 | 31.69 | 3,741,597 | -1.72(-5.14%) |
Feb 18, 2011 | 33.88 | 33.96 | 33.24 | 33.40 | 3,282,926 | -0.30(-0.89%) |
Feb 17, 2011 | 32.83 | 34.07 | 32.67 | 33.70 | 5,008,910 | +0.86(+2.62%) |
Feb 16, 2011 | 32.28 | 32.89 | 32.25 | 32.84 | 2,152,080 | +0.75(+2.35%) |
Feb 15, 2011 | 32.67 | 32.72 | 32.03 | 32.09 | 2,498,842 | -0.71(-2.16%) |
Feb 14, 2011 | 32.71 | 32.88 | 32.62 | 32.80 | 1,673,300 | +0.13(+0.39%) |
Feb 11, 2011 | 32.12 | 32.93 | 32.12 | 32.67 | 1,540,001 | +0.34(+1.05%) |
Feb 10, 2011 | 31.98 | 32.51 | 31.88 | 32.33 | 1,814,971 | +0.19(+0.59%) |
Feb 09, 2011 | 32.61 | 32.51 | 32.06 | 32.14 | 1,835,134 | -0.47(-1.44%) |
Feb 08, 2011 | 32.37 | 32.71 | 32.07 | 32.61 | 2,837,610 | +0.30(+0.93%) |
Feb 07, 2011 | 32.21 | 32.53 | 32.11 | 32.31 | 2,719,101 | +0.20(+0.63%) |
Feb 04, 2011 | 32.02 | 32.22 | 31.79 | 32.11 | 2,001,757 | +0.17(+0.54%) |
Feb 03, 2011 | 32.01 | 32.20 | 31.60 | 31.94 | 2,500,093 | -0.13(-0.42%) |
Feb 02, 2011 | 32.08 | 32.35 | 31.91 | 32.07 | 2,722,106 | +0.05(+0.14%) |