Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.49 | 35.70 | 35.29 | 35.66 | 1,490,257 | +0.05(+0.14%) |
Apr 28, 2011 | 35.46 | 35.61 | 35.25 | 35.61 | 1,948,648 | +0.04(+0.10%) |
Apr 27, 2011 | 35.49 | 35.58 | 35.31 | 35.58 | 1,746,658 | +0.16(+0.44%) |
Apr 26, 2011 | 35.08 | 35.45 | 34.93 | 35.42 | 2,577,539 | +0.48(+1.37%) |
Apr 25, 2011 | 35.05 | 35.25 | 34.75 | 34.94 | 2,992,993 | -0.29(-0.81%) |
Apr 21, 2011 | 35.10 | 35.40 | 34.96 | 35.23 | 1,885,503 | +0.25(+0.71%) |
Apr 20, 2011 | 35.11 | 35.38 | 34.71 | 34.98 | 3,775,237 | +0.26(+0.74%) |
Apr 19, 2011 | 36.10 | 36.58 | 34.70 | 34.72 | 7,391,480 | -1.95(-5.31%) |
Apr 18, 2011 | 36.70 | 36.74 | 36.27 | 36.67 | 2,063,328 | -0.27(-0.73%) |
Apr 15, 2011 | 37.00 | 37.12 | 36.72 | 36.94 | 1,449,844 | +0.11(+0.30%) |
Apr 14, 2011 | 36.59 | 36.94 | 36.43 | 36.83 | 1,297,276 | -0.00(-0.01%) |
Apr 13, 2011 | 37.32 | 37.42 | 36.75 | 36.83 | 1,951,047 | -0.24(-0.64%) |
Apr 12, 2011 | 37.12 | 37.22 | 36.89 | 37.07 | 1,665,913 | -0.29(-0.76%) |
Apr 11, 2011 | 37.27 | 37.50 | 37.20 | 37.35 | 1,494,273 | +0.17(+0.46%) |
Apr 08, 2011 | 37.45 | 37.45 | 37.12 | 37.18 | 1,461,509 | -0.09(-0.23%) |
Apr 07, 2011 | 37.24 | 37.33 | 36.90 | 37.27 | 1,635,493 | -0.07(-0.19%) |
Apr 06, 2011 | 37.02 | 37.34 | 36.93 | 37.34 | 1,133,365 | +0.46(+1.24%) |
Apr 05, 2011 | 36.77 | 37.02 | 36.77 | 36.88 | 1,342,415 | -0.08(-0.21%) |
Apr 04, 2011 | 37.00 | 37.08 | 36.82 | 36.96 | 1,367,748 | +0.09(+0.23%) |
Apr 01, 2011 | 36.59 | 36.94 | 36.25 | 36.87 | 2,402,433 | +0.67(+1.85%) |
Mar 31, 2011 | 36.30 | 36.46 | 36.03 | 36.20 | 1,688,197 | -0.26(-0.72%) |
Mar 30, 2011 | 36.47 | 36.68 | 36.20 | 36.47 | 1,312,756 | +0.41(+1.13%) |
Mar 29, 2011 | 35.93 | 36.12 | 35.78 | 36.06 | 1,217,442 | +0.10(+0.28%) |
Mar 28, 2011 | 35.90 | 36.37 | 35.77 | 35.96 | 2,350,216 | -0.19(-0.53%) |
Mar 25, 2011 | 36.45 | 36.47 | 36.06 | 36.15 | 1,171,299 | -0.24(-0.67%) |
Mar 24, 2011 | 36.23 | 36.46 | 35.95 | 36.40 | 1,180,443 | +0.48(+1.33%) |
Mar 23, 2011 | 35.80 | 36.04 | 35.53 | 35.92 | 903,441 | -0.06(-0.18%) |
Mar 22, 2011 | 36.03 | 36.24 | 35.90 | 35.98 | 1,100,918 | +0.01(+0.02%) |
Mar 21, 2011 | 36.08 | 36.27 | 35.88 | 35.98 | 1,827,777 | +0.35(+0.98%) |
Mar 18, 2011 | 35.93 | 36.00 | 35.50 | 35.63 | 2,222,638 | +0.09(+0.26%) |
Mar 17, 2011 | 35.61 | 35.64 | 35.23 | 35.53 | 1,564,096 | +0.41(+1.16%) |
Mar 16, 2011 | 35.50 | 35.59 | 34.91 | 35.13 | 2,597,761 | -0.38(-1.07%) |
Mar 15, 2011 | 35.18 | 35.75 | 35.06 | 35.51 | 2,724,751 | -0.55(-1.53%) |
Mar 14, 2011 | 36.00 | 36.23 | 35.80 | 36.06 | 1,515,157 | -0.29(-0.78%) |
Mar 11, 2011 | 36.23 | 36.58 | 36.23 | 36.35 | 1,627,927 | +0.01(+0.02%) |
Mar 10, 2011 | 36.67 | 36.76 | 36.15 | 36.34 | 1,921,051 | -0.80(-2.15%) |
Mar 09, 2011 | 37.02 | 37.14 | 36.64 | 37.14 | 1,472,547 | +0.09(+0.25%) |
Mar 08, 2011 | 36.33 | 37.17 | 36.24 | 37.05 | 1,921,934 | +0.91(+2.51%) |
Mar 07, 2011 | 36.59 | 36.77 | 36.10 | 36.14 | 1,376,566 | -0.35(-0.97%) |
Mar 04, 2011 | 36.68 | 36.78 | 36.08 | 36.49 | 1,565,291 | -0.28(-0.75%) |
Mar 03, 2011 | 36.55 | 37.01 | 36.49 | 36.77 | 2,288,889 | +0.54(+1.49%) |
Mar 02, 2011 | 36.20 | 36.55 | 35.99 | 36.23 | 1,624,007 | -0.01(-0.02%) |
Mar 01, 2011 | 36.66 | 36.74 | 36.22 | 36.24 | 2,404,714 | -0.35(-0.95%) |
Feb 28, 2011 | 37.22 | 37.30 | 36.54 | 36.59 | 2,634,307 | -0.45(-1.23%) |
Feb 25, 2011 | 37.13 | 37.29 | 36.94 | 37.04 | 2,244,067 | +0.05(+0.13%) |
Feb 24, 2011 | 37.09 | 37.31 | 36.70 | 36.99 | 1,707,923 | -0.18(-0.50%) |
Feb 23, 2011 | 37.64 | 37.74 | 36.97 | 37.18 | 1,455,758 | -0.39(-1.04%) |
Feb 22, 2011 | 38.20 | 38.31 | 37.51 | 37.57 | 2,137,935 | -1.14(-2.93%) |
Feb 18, 2011 | 38.35 | 38.95 | 38.13 | 38.70 | 2,270,465 | +0.36(+0.94%) |
Feb 17, 2011 | 37.72 | 38.41 | 37.71 | 38.34 | 2,187,926 | +0.03(+0.07%) |
Feb 16, 2011 | 37.58 | 38.37 | 37.47 | 38.31 | 3,395,643 | +0.83(+2.21%) |
Feb 15, 2011 | 37.18 | 37.59 | 37.08 | 37.48 | 1,376,523 | +0.13(+0.36%) |
Feb 14, 2011 | 37.53 | 37.57 | 37.25 | 37.35 | 1,396,328 | -0.16(-0.42%) |
Feb 11, 2011 | 36.51 | 37.53 | 36.49 | 37.50 | 2,664,291 | +0.60(+1.61%) |
Feb 10, 2011 | 36.83 | 37.20 | 36.76 | 36.91 | 2,359,111 | -0.06(-0.17%) |
Feb 09, 2011 | 37.05 | 37.20 | 36.78 | 36.97 | 1,976,036 | -0.27(-0.72%) |
Feb 08, 2011 | 37.07 | 37.51 | 36.88 | 37.24 | 2,571,836 | +0.26(+0.71%) |
Feb 07, 2011 | 36.83 | 37.20 | 36.81 | 36.98 | 3,568,277 | +0.20(+0.54%) |
Feb 04, 2011 | 36.92 | 37.03 | 36.74 | 36.78 | 3,676,671 | -0.13(-0.35%) |
Feb 03, 2011 | 36.86 | 37.12 | 36.73 | 36.91 | 2,619,252 | +0.10(+0.27%) |
Feb 02, 2011 | 37.07 | 37.22 | 36.71 | 36.81 | 2,468,056 | -0.30(-0.80%) |