Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.90 | 34.96 | 34.18 | 34.43 | 9,754,721 | -0.51(-1.46%) |
Apr 28, 2011 | 35.20 | 35.51 | 34.46 | 34.94 | 28,764,538 | -6.04(-14.74%) |
Apr 27, 2011 | 40.71 | 41.19 | 40.22 | 40.98 | 7,724,737 | +0.62(+1.54%) |
Apr 26, 2011 | 40.78 | 41.25 | 40.21 | 40.36 | 5,273,437 | -0.32(-0.79%) |
Apr 25, 2011 | 40.18 | 40.80 | 40.05 | 40.68 | 5,438,685 | +0.70(+1.75%) |
Apr 21, 2011 | 40.22 | 40.56 | 39.61 | 39.98 | 6,346,015 | +0.04(+0.10%) |
Apr 20, 2011 | 40.26 | 40.34 | 39.64 | 39.94 | 4,976,591 | +0.32(+0.81%) |
Apr 19, 2011 | 39.75 | 40.68 | 38.90 | 39.62 | 6,872,262 | -0.11(-0.28%) |
Apr 18, 2011 | 37.65 | 39.97 | 37.50 | 39.73 | 10,648,770 | +1.64(+4.31%) |
Apr 15, 2011 | 37.44 | 38.12 | 36.86 | 38.09 | 5,573,745 | +0.71(+1.90%) |
Apr 14, 2011 | 37.44 | 37.47 | 36.83 | 37.38 | 4,156,793 | -0.16(-0.43%) |
Apr 13, 2011 | 37.29 | 37.73 | 37.25 | 37.54 | 4,421,632 | +0.56(+1.51%) |
Apr 12, 2011 | 36.68 | 37.07 | 36.45 | 36.98 | 3,786,952 | +0.52(+1.43%) |
Apr 11, 2011 | 37.24 | 37.55 | 36.17 | 36.46 | 3,860,648 | -0.89(-2.38%) |
Apr 08, 2011 | 37.75 | 37.93 | 37.15 | 37.35 | 3,013,900 | -0.02(-0.05%) |
Apr 07, 2011 | 37.15 | 37.53 | 36.91 | 37.37 | 2,609,581 | +0.13(+0.35%) |
Apr 06, 2011 | 37.37 | 37.67 | 36.70 | 37.24 | 2,828,892 | +0.17(+0.46%) |
Apr 05, 2011 | 37.54 | 37.60 | 36.95 | 37.07 | 3,859,531 | -0.63(-1.67%) |
Apr 04, 2011 | 37.72 | 38.09 | 37.46 | 37.70 | 2,266,853 | +0.10(+0.27%) |
Apr 01, 2011 | 38.15 | 38.45 | 37.39 | 37.60 | 3,492,166 | -0.40(-1.05%) |
Mar 31, 2011 | 38.04 | 38.27 | 37.50 | 38.00 | 2,347,558 | -0.10(-0.26%) |
Mar 30, 2011 | 38.36 | 38.44 | 37.84 | 38.10 | 2,328,698 | +0.15(+0.40%) |
Mar 29, 2011 | 37.62 | 38.17 | 37.25 | 37.95 | 3,184,436 | +0.44(+1.17%) |
Mar 28, 2011 | 38.60 | 38.65 | 37.51 | 37.51 | 3,336,895 | -0.94(-2.44%) |
Mar 25, 2011 | 38.66 | 39.30 | 38.25 | 38.45 | 6,459,946 | +0.69(+1.83%) |
Mar 24, 2011 | 37.05 | 37.88 | 36.90 | 37.76 | 4,837,993 | +1.09(+2.97%) |
Mar 23, 2011 | 36.83 | 37.00 | 36.29 | 36.67 | 3,589,411 | +0.11(+0.30%) |
Mar 22, 2011 | 36.96 | 37.16 | 36.50 | 36.56 | 4,960,065 | +0.18(+0.49%) |
Mar 21, 2011 | 36.44 | 36.76 | 36.20 | 36.38 | 3,776,726 | +0.19(+0.53%) |
Mar 18, 2011 | 36.94 | 37.08 | 35.57 | 36.19 | 7,993,903 | -0.28(-0.77%) |
Mar 17, 2011 | 36.13 | 36.98 | 35.86 | 36.47 | 7,971,764 | +1.51(+4.32%) |
Mar 16, 2011 | 35.67 | 36.24 | 34.85 | 34.96 | 5,117,600 | -0.78(-2.18%) |
Mar 15, 2011 | 34.89 | 36.11 | 34.60 | 35.74 | 6,209,345 | -0.32(-0.89%) |
Mar 14, 2011 | 36.02 | 36.60 | 35.89 | 36.06 | 3,208,576 | -0.14(-0.39%) |
Mar 11, 2011 | 36.03 | 36.40 | 35.75 | 36.20 | 4,302,241 | -0.21(-0.58%) |
Mar 10, 2011 | 36.12 | 36.75 | 35.52 | 36.41 | 4,694,360 | -0.16(-0.44%) |
Mar 09, 2011 | 36.39 | 36.96 | 36.10 | 36.57 | 3,942,977 | +0.06(+0.16%) |
Mar 08, 2011 | 36.54 | 37.12 | 36.27 | 36.51 | 5,148,718 | -0.03(-0.08%) |
Mar 07, 2011 | 37.69 | 37.74 | 36.06 | 36.54 | 6,868,531 | -0.83(-2.22%) |
Mar 04, 2011 | 37.85 | 38.00 | 37.16 | 37.37 | 5,066,469 | -0.41(-1.09%) |
Mar 03, 2011 | 38.53 | 39.06 | 37.70 | 37.78 | 7,044,958 | -0.33(-0.87%) |
Mar 02, 2011 | 37.35 | 38.35 | 37.18 | 38.11 | 6,887,418 | +0.75(+2.01%) |
Mar 01, 2011 | 38.00 | 38.28 | 36.86 | 37.36 | 12,449,845 | -0.17(-0.45%) |
Feb 28, 2011 | 39.79 | 40.10 | 37.17 | 37.53 | 15,007,677 | -1.95(-4.94%) |
Feb 25, 2011 | 40.21 | 40.70 | 39.40 | 39.48 | 6,493,142 | -0.18(-0.45%) |
Feb 24, 2011 | 39.87 | 40.56 | 39.17 | 39.66 | 6,606,235 | -0.33(-0.83%) |
Feb 23, 2011 | 40.10 | 40.66 | 39.12 | 39.99 | 7,340,587 | -0.23(-0.57%) |
Feb 22, 2011 | 40.90 | 41.41 | 40.07 | 40.22 | 6,672,769 | -1.35(-3.25%) |
Feb 18, 2011 | 42.71 | 42.79 | 41.49 | 41.57 | 7,044,806 | -1.10(-2.58%) |
Feb 17, 2011 | 42.50 | 43.10 | 42.36 | 42.67 | 4,110,819 | -0.12(-0.28%) |
Feb 16, 2011 | 43.25 | 43.58 | 42.62 | 42.79 | 6,936,005 | -0.16(-0.37%) |
Feb 15, 2011 | 42.29 | 43.11 | 42.00 | 42.95 | 8,805,324 | +0.85(+2.02%) |
Feb 14, 2011 | 41.78 | 42.25 | 41.45 | 42.10 | 9,760,825 | +0.67(+1.62%) |
Feb 11, 2011 | 41.61 | 41.84 | 40.98 | 41.43 | 13,464,837 | +0.68(+1.67%) |
Feb 10, 2011 | 41.69 | 42.08 | 39.90 | 40.75 | 42,306,368 | -7.24(-15.09%) |
Feb 09, 2011 | 48.00 | 49.38 | 47.83 | 47.99 | 8,408,289 | -0.11(-0.23%) |
Feb 08, 2011 | 47.43 | 48.38 | 47.43 | 48.10 | 3,400,221 | +0.71(+1.50%) |
Feb 07, 2011 | 48.25 | 48.39 | 47.16 | 47.39 | 5,094,327 | -0.49(-1.02%) |
Feb 04, 2011 | 48.12 | 48.64 | 47.66 | 47.88 | 4,124,794 | -0.23(-0.48%) |
Feb 03, 2011 | 47.89 | 48.74 | 47.75 | 48.11 | 2,100,163 | +0.05(+0.10%) |
Feb 02, 2011 | 48.97 | 49.12 | 47.80 | 48.06 | 3,153,129 | -1.01(-2.06%) |