Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.16 | 34.16 | 33.64 | 33.70 | 13,349,335 | -0.77(-2.23%) |
Apr 28, 2011 | 34.66 | 34.90 | 34.40 | 34.47 | 6,844,808 | -0.25(-0.73%) |
Apr 27, 2011 | 34.29 | 34.85 | 34.22 | 34.72 | 7,747,236 | +0.51(+1.48%) |
Apr 26, 2011 | 33.97 | 34.35 | 33.97 | 34.21 | 9,296,291 | +0.24(+0.71%) |
Apr 25, 2011 | 34.10 | 34.23 | 33.97 | 33.97 | 5,340,566 | -0.27(-0.80%) |
Apr 21, 2011 | 34.38 | 34.42 | 34.18 | 34.25 | 6,087,382 | -0.10(-0.30%) |
Apr 20, 2011 | 34.49 | 34.86 | 34.30 | 34.35 | 7,638,598 | +0.16(+0.46%) |
Apr 19, 2011 | 34.49 | 34.52 | 33.95 | 34.19 | 10,440,376 | -0.31(-0.90%) |
Apr 18, 2011 | 34.27 | 34.56 | 34.08 | 34.50 | 6,141,226 | +0.02(+0.06%) |
Apr 15, 2011 | 34.43 | 34.76 | 34.34 | 34.48 | 7,746,258 | +0.15(+0.44%) |
Apr 14, 2011 | 34.30 | 34.51 | 34.14 | 34.33 | 6,065,631 | -0.05(-0.14%) |
Apr 13, 2011 | 34.60 | 34.74 | 34.23 | 34.38 | 8,448,204 | -0.24(-0.69%) |
Apr 12, 2011 | 33.73 | 34.71 | 33.72 | 34.62 | 14,476,010 | +0.81(+2.40%) |
Apr 11, 2011 | 33.99 | 34.16 | 33.79 | 33.81 | 7,984,413 | -0.19(-0.55%) |
Apr 08, 2011 | 33.90 | 34.26 | 33.70 | 33.99 | 12,217,107 | -0.06(-0.18%) |
Apr 07, 2011 | 34.66 | 34.78 | 34.03 | 34.06 | 18,178,938 | -0.92(-2.63%) |
Apr 06, 2011 | 35.04 | 35.09 | 34.84 | 34.97 | 7,822,858 | +0.15(+0.43%) |
Apr 05, 2011 | 34.21 | 35.08 | 34.21 | 34.82 | 9,782,438 | +0.47(+1.36%) |
Apr 04, 2011 | 34.66 | 34.69 | 34.15 | 34.36 | 7,864,397 | -0.21(-0.60%) |
Apr 01, 2011 | 34.36 | 34.71 | 34.32 | 34.56 | 8,648,935 | +0.24(+0.70%) |
Mar 31, 2011 | 34.36 | 34.49 | 34.16 | 34.32 | 9,138,086 | -0.17(-0.50%) |
Mar 30, 2011 | 33.90 | 34.55 | 33.79 | 34.49 | 11,141,838 | +0.75(+2.24%) |
Mar 29, 2011 | 34.04 | 34.10 | 33.65 | 33.74 | 13,671,190 | -0.27(-0.79%) |
Mar 28, 2011 | 34.43 | 34.47 | 33.90 | 34.01 | 9,122,048 | -0.27(-0.80%) |
Mar 25, 2011 | 34.70 | 34.72 | 34.24 | 34.28 | 14,391,469 | -0.45(-1.30%) |
Mar 24, 2011 | 34.41 | 34.84 | 34.38 | 34.73 | 8,873,630 | +0.25(+0.74%) |
Mar 23, 2011 | 34.56 | 34.66 | 34.36 | 34.48 | 8,335,773 | -0.18(-0.52%) |
Mar 22, 2011 | 34.74 | 35.04 | 34.62 | 34.66 | 8,055,791 | -0.14(-0.41%) |
Mar 21, 2011 | 34.80 | 34.84 | 34.73 | 34.80 | 9,220,696 | +0.49(+1.44%) |
Mar 18, 2011 | 34.72 | 34.78 | 33.94 | 34.31 | 22,584,282 | -0.27(-0.77%) |
Mar 17, 2011 | 35.04 | 35.17 | 34.42 | 34.58 | 8,131,317 | -0.25(-0.71%) |
Mar 16, 2011 | 34.80 | 34.95 | 34.54 | 34.82 | 8,534,490 | -0.08(-0.22%) |
Mar 15, 2011 | 34.82 | 35.08 | 34.73 | 34.90 | 8,186,045 | -0.15(-0.43%) |
Mar 14, 2011 | 35.24 | 35.24 | 34.88 | 35.05 | 6,531,609 | -0.32(-0.89%) |
Mar 11, 2011 | 35.29 | 35.69 | 35.04 | 35.37 | 8,456,389 | +0.25(+0.72%) |
Mar 10, 2011 | 35.17 | 35.44 | 35.02 | 35.11 | 7,610,454 | -0.33(-0.93%) |
Mar 09, 2011 | 35.24 | 35.62 | 35.00 | 35.44 | 7,121,356 | +0.09(+0.25%) |
Mar 08, 2011 | 35.02 | 35.52 | 34.93 | 35.35 | 12,425,557 | +0.14(+0.41%) |
Mar 07, 2011 | 35.56 | 35.79 | 35.12 | 35.21 | 11,550,245 | -0.24(-0.68%) |
Mar 04, 2011 | 35.88 | 36.03 | 35.31 | 35.45 | 16,136,990 | -0.30(-0.83%) |
Mar 03, 2011 | 35.79 | 35.83 | 35.17 | 35.74 | 18,902,398 | -0.15(-0.42%) |
Mar 02, 2011 | 36.10 | 36.16 | 35.69 | 35.89 | 13,625,318 | -0.12(-0.32%) |
Mar 01, 2011 | 36.16 | 36.36 | 36.01 | 36.01 | 14,909,826 | -0.05(-0.15%) |
Feb 28, 2011 | 35.89 | 36.18 | 35.71 | 36.07 | 9,801,954 | +0.13(+0.36%) |
Feb 25, 2011 | 35.84 | 36.18 | 35.44 | 35.94 | 13,833,068 | +0.25(+0.69%) |
Feb 24, 2011 | 34.83 | 36.00 | 34.66 | 35.69 | 25,017,728 | +1.19(+3.46%) |
Feb 23, 2011 | 35.11 | 35.17 | 34.32 | 34.49 | 26,023,850 | -0.56(-1.59%) |
Feb 22, 2011 | 35.37 | 35.52 | 34.98 | 35.05 | 21,628,316 | -0.57(-1.60%) |
Feb 18, 2011 | 36.20 | 36.24 | 35.52 | 35.62 | 33,611,760 | -0.86(-2.35%) |
Feb 17, 2011 | 36.83 | 37.00 | 36.45 | 36.48 | 10,877,552 | -0.41(-1.10%) |
Feb 16, 2011 | 37.03 | 37.40 | 36.78 | 36.88 | 7,743,752 | -0.08(-0.22%) |
Feb 15, 2011 | 36.78 | 37.18 | 36.72 | 36.97 | 8,634,921 | +0.16(+0.43%) |
Feb 14, 2011 | 37.19 | 37.19 | 36.77 | 36.81 | 8,524,779 | -0.35(-0.94%) |
Feb 11, 2011 | 37.13 | 37.30 | 36.99 | 37.16 | 8,408,906 | -0.12(-0.31%) |
Feb 10, 2011 | 37.51 | 37.55 | 37.13 | 37.27 | 6,440,301 | -0.31(-0.82%) |
Feb 09, 2011 | 37.71 | 37.81 | 37.46 | 37.58 | 7,220,197 | -0.26(-0.69%) |
Feb 08, 2011 | 37.38 | 37.94 | 37.32 | 37.84 | 6,911,589 | +0.40(+1.08%) |
Feb 07, 2011 | 37.18 | 37.51 | 37.05 | 37.44 | 7,617,016 | +0.36(+0.98%) |
Feb 04, 2011 | 36.87 | 37.23 | 36.70 | 37.08 | 7,643,402 | +0.15(+0.39%) |
Feb 03, 2011 | 36.59 | 37.08 | 36.47 | 36.93 | 12,223,399 | +0.41(+1.12%) |
Feb 02, 2011 | 37.18 | 37.27 | 36.25 | 36.52 | 18,225,500 | -0.81(-2.16%) |