Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.34 | 38.88 | 37.58 | 37.66 | 8,895,864 | +1.52(+4.20%) |
Apr 28, 2011 | 35.93 | 36.48 | 35.67 | 36.14 | 3,783,400 | +0.22(+0.63%) |
Apr 27, 2011 | 35.67 | 36.04 | 35.05 | 35.92 | 3,760,926 | +0.28(+0.79%) |
Apr 26, 2011 | 35.70 | 36.08 | 35.47 | 35.63 | 4,075,931 | +0.16(+0.47%) |
Apr 25, 2011 | 35.56 | 35.64 | 35.16 | 35.47 | 3,181,452 | +0.09(+0.26%) |
Apr 21, 2011 | 35.25 | 35.39 | 35.00 | 35.38 | 3,139,989 | +0.27(+0.76%) |
Apr 20, 2011 | 35.34 | 35.47 | 35.01 | 35.11 | 3,315,809 | +0.31(+0.88%) |
Apr 19, 2011 | 34.42 | 34.89 | 34.35 | 34.81 | 3,489,883 | +0.45(+1.30%) |
Apr 18, 2011 | 34.32 | 34.51 | 33.63 | 34.36 | 3,611,809 | -0.28(-0.81%) |
Apr 15, 2011 | 34.17 | 34.76 | 34.12 | 34.64 | 3,085,027 | +0.58(+1.69%) |
Apr 14, 2011 | 33.58 | 34.24 | 33.56 | 34.07 | 2,524,689 | +0.27(+0.80%) |
Apr 13, 2011 | 34.01 | 34.08 | 33.53 | 33.79 | 3,367,214 | -0.04(-0.12%) |
Apr 12, 2011 | 34.16 | 34.53 | 33.49 | 33.84 | 5,146,265 | -0.47(-1.38%) |
Apr 11, 2011 | 35.11 | 35.17 | 34.07 | 34.31 | 3,194,943 | -0.80(-2.27%) |
Apr 08, 2011 | 35.58 | 35.58 | 34.82 | 35.11 | 2,218,943 | -0.10(-0.28%) |
Apr 07, 2011 | 35.04 | 35.49 | 34.84 | 35.21 | 3,537,230 | +0.11(+0.32%) |
Apr 06, 2011 | 35.58 | 35.81 | 34.86 | 35.09 | 2,758,339 | -0.32(-0.91%) |
Apr 05, 2011 | 35.22 | 35.80 | 35.00 | 35.42 | 1,773,314 | +0.08(+0.22%) |
Apr 04, 2011 | 35.44 | 35.54 | 35.15 | 35.34 | 1,920,989 | +0.09(+0.26%) |
Apr 01, 2011 | 35.16 | 35.46 | 35.02 | 35.25 | 2,315,661 | +0.38(+1.08%) |
Mar 31, 2011 | 34.72 | 35.04 | 34.69 | 34.87 | 1,163,189 | +0.15(+0.45%) |
Mar 30, 2011 | 34.71 | 34.72 | 34.68 | 34.72 | 1,517,842 | +0.04(+0.11%) |
Mar 29, 2011 | 34.15 | 34.78 | 33.90 | 34.68 | 1,263,432 | +0.53(+1.56%) |
Mar 28, 2011 | 34.57 | 34.66 | 34.14 | 34.15 | 1,396,084 | -0.31(-0.89%) |
Mar 25, 2011 | 34.37 | 35.01 | 34.24 | 34.45 | 3,099,712 | +0.25(+0.73%) |
Mar 24, 2011 | 34.20 | 34.36 | 33.80 | 34.20 | 2,197,828 | +0.21(+0.62%) |
Mar 23, 2011 | 33.42 | 34.18 | 33.42 | 33.99 | 2,547,816 | +0.44(+1.31%) |
Mar 22, 2011 | 33.55 | 33.76 | 33.32 | 33.55 | 3,266,971 | -0.12(-0.36%) |
Mar 21, 2011 | 33.36 | 33.71 | 33.36 | 33.68 | 2,752,746 | +0.74(+2.25%) |
Mar 18, 2011 | 33.66 | 33.66 | 32.92 | 32.93 | 2,526,663 | -0.19(-0.57%) |
Mar 17, 2011 | 33.00 | 33.58 | 32.95 | 33.12 | 2,427,510 | +0.81(+2.52%) |
Mar 16, 2011 | 32.43 | 32.94 | 32.02 | 32.31 | 2,853,804 | -0.16(-0.51%) |
Mar 15, 2011 | 32.19 | 32.72 | 32.14 | 32.47 | 2,422,913 | -0.48(-1.45%) |
Mar 14, 2011 | 32.93 | 33.50 | 32.62 | 32.95 | 1,661,564 | -0.10(-0.31%) |
Mar 11, 2011 | 32.41 | 33.26 | 32.34 | 33.05 | 2,374,294 | +0.40(+1.22%) |
Mar 10, 2011 | 33.05 | 33.21 | 32.40 | 32.66 | 2,757,723 | -0.79(-2.36%) |
Mar 09, 2011 | 33.96 | 34.00 | 33.24 | 33.44 | 2,609,352 | -0.68(-1.99%) |
Mar 08, 2011 | 33.50 | 34.24 | 33.12 | 34.12 | 2,326,600 | +0.77(+2.31%) |
Mar 07, 2011 | 33.90 | 34.19 | 33.08 | 33.35 | 2,738,501 | -0.40(-1.17%) |
Mar 04, 2011 | 33.96 | 33.98 | 33.23 | 33.75 | 2,332,745 | -0.33(-0.97%) |
Mar 03, 2011 | 33.42 | 34.27 | 33.42 | 34.08 | 3,837,865 | +0.97(+2.94%) |
Mar 02, 2011 | 32.00 | 33.23 | 32.00 | 33.10 | 3,529,022 | +1.19(+3.72%) |
Mar 01, 2011 | 32.94 | 33.18 | 31.83 | 31.92 | 4,194,502 | -0.80(-2.44%) |
Feb 28, 2011 | 32.14 | 32.75 | 31.92 | 32.72 | 3,529,250 | +0.72(+2.26%) |
Feb 25, 2011 | 31.69 | 32.11 | 31.63 | 31.99 | 2,577,079 | +0.48(+1.52%) |
Feb 24, 2011 | 31.59 | 31.88 | 30.97 | 31.51 | 3,185,719 | +0.13(+0.41%) |
Feb 23, 2011 | 31.70 | 31.94 | 30.65 | 31.38 | 4,675,546 | -0.32(-0.99%) |
Feb 22, 2011 | 32.83 | 33.14 | 31.63 | 31.70 | 3,740,283 | -1.72(-5.14%) |
Feb 18, 2011 | 33.89 | 33.97 | 33.25 | 33.42 | 3,281,773 | -0.30(-0.89%) |
Feb 17, 2011 | 32.84 | 34.08 | 32.68 | 33.72 | 5,007,151 | +0.86(+2.62%) |
Feb 16, 2011 | 32.29 | 32.90 | 32.26 | 32.86 | 2,151,324 | +0.75(+2.35%) |
Feb 15, 2011 | 32.68 | 32.74 | 32.04 | 32.10 | 2,497,965 | -0.71(-2.16%) |
Feb 14, 2011 | 32.72 | 32.89 | 32.63 | 32.81 | 1,672,712 | +0.13(+0.39%) |
Feb 11, 2011 | 32.13 | 32.94 | 32.13 | 32.68 | 1,539,460 | +0.34(+1.05%) |
Feb 10, 2011 | 32.00 | 32.52 | 31.89 | 32.34 | 1,814,334 | +0.19(+0.59%) |
Feb 09, 2011 | 32.62 | 32.53 | 32.07 | 32.15 | 1,834,489 | -0.47(-1.44%) |
Feb 08, 2011 | 32.38 | 32.73 | 32.08 | 32.62 | 2,836,614 | +0.30(+0.93%) |
Feb 07, 2011 | 32.22 | 32.54 | 32.12 | 32.32 | 2,718,146 | +0.20(+0.63%) |
Feb 04, 2011 | 32.04 | 32.23 | 31.80 | 32.12 | 2,001,054 | +0.17(+0.54%) |
Feb 03, 2011 | 32.02 | 32.21 | 31.62 | 31.95 | 2,499,215 | -0.13(-0.41%) |
Feb 02, 2011 | 32.09 | 32.36 | 31.92 | 32.08 | 2,721,150 | +0.05(+0.14%) |