Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.30 | 37.64 | 37.01 | 37.45 | 10,378,616 | +0.22(+0.59%) |
Apr 28, 2011 | 36.38 | 37.33 | 36.36 | 37.23 | 11,888,063 | +0.81(+2.24%) |
Apr 27, 2011 | 36.42 | 36.45 | 36.10 | 36.41 | 11,338,823 | -0.04(-0.10%) |
Apr 26, 2011 | 36.56 | 36.72 | 36.31 | 36.45 | 14,926,628 | -0.01(-0.01%) |
Apr 25, 2011 | 36.52 | 36.54 | 36.33 | 36.45 | 8,860,558 | -0.01(-0.01%) |
Apr 21, 2011 | 36.14 | 36.78 | 36.05 | 36.46 | 12,030,282 | +0.61(+1.70%) |
Apr 20, 2011 | 36.05 | 36.32 | 35.82 | 35.85 | 10,509,407 | +0.19(+0.53%) |
Apr 19, 2011 | 35.38 | 35.69 | 35.22 | 35.66 | 8,395,929 | +0.20(+0.56%) |
Apr 18, 2011 | 35.64 | 35.86 | 35.31 | 35.46 | 10,878,014 | -0.43(-1.20%) |
Apr 15, 2011 | 35.80 | 35.99 | 35.57 | 35.89 | 10,403,351 | +0.20(+0.56%) |
Apr 14, 2011 | 35.58 | 35.83 | 35.50 | 35.69 | 12,885,690 | +0.04(+0.12%) |
Apr 13, 2011 | 35.54 | 35.71 | 35.44 | 35.65 | 10,831,361 | +0.04(+0.11%) |
Apr 12, 2011 | 35.91 | 36.03 | 35.50 | 35.61 | 9,936,738 | -0.43(-1.18%) |
Apr 11, 2011 | 35.74 | 36.28 | 35.73 | 36.04 | 12,824,456 | +0.54(+1.52%) |
Apr 08, 2011 | 35.41 | 35.61 | 35.33 | 35.50 | 10,139,672 | +0.08(+0.23%) |
Apr 07, 2011 | 35.39 | 35.42 | 35.09 | 35.42 | 11,889,597 | -0.07(-0.20%) |
Apr 06, 2011 | 35.46 | 35.62 | 35.31 | 35.49 | 9,234,202 | +0.14(+0.40%) |
Apr 05, 2011 | 34.92 | 35.58 | 34.86 | 35.35 | 9,245,532 | +0.34(+0.97%) |
Apr 04, 2011 | 35.02 | 35.08 | 34.78 | 35.01 | 13,215,531 | -0.01(-0.02%) |
Apr 01, 2011 | 35.52 | 35.60 | 35.00 | 35.02 | 11,755,758 | -0.38(-1.07%) |
Mar 31, 2011 | 35.46 | 35.54 | 35.24 | 35.39 | 14,181,098 | -0.04(-0.11%) |
Mar 30, 2011 | 35.43 | 35.43 | 35.43 | 35.43 | 14,307,455 | +0.24(+0.67%) |
Mar 29, 2011 | 34.94 | 35.21 | 34.84 | 35.19 | 11,523,754 | +0.05(+0.14%) |
Mar 28, 2011 | 35.26 | 35.39 | 35.14 | 35.14 | 8,740,903 | +0.03(+0.08%) |
Mar 25, 2011 | 34.86 | 35.31 | 34.80 | 35.12 | 13,208,609 | +0.32(+0.93%) |
Mar 24, 2011 | 34.54 | 34.91 | 34.41 | 34.79 | 12,758,791 | +0.37(+1.07%) |
Mar 23, 2011 | 34.11 | 34.57 | 34.02 | 34.43 | 9,690,803 | +0.27(+0.79%) |
Mar 22, 2011 | 33.61 | 34.45 | 33.55 | 34.16 | 14,408,971 | +0.56(+1.65%) |
Mar 21, 2011 | 33.82 | 33.91 | 33.53 | 33.60 | 11,925,993 | +0.66(+1.99%) |
Mar 18, 2011 | 32.94 | 33.38 | 32.75 | 32.95 | 22,257,174 | -0.04(-0.11%) |
Mar 17, 2011 | 33.34 | 33.51 | 32.92 | 32.98 | 14,936,482 | -0.04(-0.13%) |
Mar 16, 2011 | 33.33 | 33.44 | 32.80 | 33.03 | 21,323,736 | -0.44(-1.32%) |
Mar 15, 2011 | 33.15 | 33.58 | 33.10 | 33.47 | 21,337,246 | -0.47(-1.38%) |
Mar 14, 2011 | 33.92 | 34.08 | 33.75 | 33.94 | 11,123,058 | -0.11(-0.31%) |
Mar 11, 2011 | 33.86 | 34.15 | 33.83 | 34.05 | 10,367,281 | +0.01(+0.03%) |
Mar 10, 2011 | 34.07 | 34.26 | 33.94 | 34.03 | 12,506,587 | -0.32(-0.92%) |
Mar 09, 2011 | 34.25 | 34.40 | 34.10 | 34.35 | 9,268,417 | +0.05(+0.16%) |
Mar 08, 2011 | 34.08 | 34.48 | 34.05 | 34.30 | 10,480,441 | +0.33(+0.96%) |
Mar 07, 2011 | 33.98 | 34.39 | 33.91 | 33.97 | 19,062,706 | +0.07(+0.22%) |
Mar 04, 2011 | 34.00 | 34.10 | 33.65 | 33.90 | 23,628,156 | +0.14(+0.41%) |
Mar 03, 2011 | 33.82 | 34.14 | 33.68 | 33.76 | 17,857,482 | +0.17(+0.51%) |
Mar 02, 2011 | 33.26 | 33.81 | 33.16 | 33.59 | 12,309,583 | +0.35(+1.04%) |
Mar 01, 2011 | 33.66 | 33.97 | 33.21 | 33.24 | 13,716,473 | -0.27(-0.81%) |
Feb 28, 2011 | 33.46 | 33.69 | 33.31 | 33.51 | 14,162,654 | +0.28(+0.85%) |
Feb 25, 2011 | 33.32 | 33.46 | 33.10 | 33.23 | 10,196,837 | -0.02(-0.06%) |
Feb 24, 2011 | 32.99 | 33.63 | 32.98 | 33.25 | 14,217,147 | +0.17(+0.50%) |
Feb 23, 2011 | 32.85 | 33.30 | 32.83 | 33.08 | 16,964,432 | +0.23(+0.72%) |
Feb 22, 2011 | 32.47 | 33.09 | 32.29 | 32.85 | 13,437,504 | +0.06(+0.18%) |
Feb 18, 2011 | 32.49 | 32.90 | 32.45 | 32.79 | 10,806,978 | +0.31(+0.97%) |
Feb 17, 2011 | 32.24 | 32.50 | 32.19 | 32.48 | 10,167,196 | +0.07(+0.23%) |
Feb 16, 2011 | 32.09 | 32.43 | 32.00 | 32.40 | 10,718,358 | +0.43(+1.35%) |
Feb 15, 2011 | 31.74 | 32.12 | 31.73 | 31.97 | 9,957,911 | +0.08(+0.25%) |
Feb 14, 2011 | 31.78 | 31.90 | 31.54 | 31.89 | 9,244,760 | +0.06(+0.20%) |
Feb 11, 2011 | 31.45 | 31.95 | 31.42 | 31.82 | 10,006,983 | +0.24(+0.76%) |
Feb 10, 2011 | 31.65 | 31.97 | 31.44 | 31.58 | 13,556,134 | -0.20(-0.62%) |
Feb 09, 2011 | 31.53 | 31.85 | 31.23 | 31.78 | 10,091,834 | +0.26(+0.81%) |
Feb 08, 2011 | 31.49 | 31.55 | 31.31 | 31.53 | 8,264,372 | +0.03(+0.10%) |
Feb 07, 2011 | 31.45 | 31.49 | 31.21 | 31.49 | 8,561,928 | +0.18(+0.56%) |
Feb 04, 2011 | 31.00 | 31.37 | 30.91 | 31.32 | 11,225,448 | +0.35(+1.14%) |
Feb 03, 2011 | 30.69 | 31.01 | 30.69 | 30.97 | 8,712,837 | +0.18(+0.57%) |
Feb 02, 2011 | 30.68 | 30.83 | 30.60 | 30.79 | 9,226,124 | -0.02(-0.07%) |