Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 47.62 | 47.98 | 46.55 | 46.88 | 106,134,992 | -0.38(-0.80%) |
Apr 28, 2011 | 47.34 | 48.35 | 46.12 | 47.26 | 180,054,864 | +0.26(+0.55%) |
Apr 27, 2011 | 44.80 | 47.15 | 43.76 | 47.00 | 155,210,576 | +2.97(+6.75%) |
Apr 26, 2011 | 44.70 | 44.71 | 43.55 | 44.03 | 125,544,640 | -1.80(-3.93%) |
Apr 25, 2011 | 46.42 | 46.80 | 44.53 | 45.83 | 189,419,440 | +0.30(+0.65%) |
Apr 21, 2011 | 44.71 | 45.57 | 44.36 | 45.53 | 89,543,040 | +1.41(+3.20%) |
Apr 20, 2011 | 43.64 | 44.31 | 43.15 | 44.12 | 89,629,272 | +1.12(+2.61%) |
Apr 19, 2011 | 42.24 | 43.12 | 41.90 | 43.00 | 50,155,484 | +0.58(+1.37%) |
Apr 18, 2011 | 42.12 | 42.50 | 41.17 | 42.42 | 74,849,496 | +0.58(+1.38%) |
Apr 15, 2011 | 41.41 | 41.87 | 41.15 | 41.84 | 57,370,848 | +0.77(+1.87%) |
Apr 14, 2011 | 39.98 | 41.08 | 39.88 | 41.07 | 46,301,260 | +1.50(+3.79%) |
Apr 13, 2011 | 39.51 | 39.78 | 39.11 | 39.57 | 40,628,024 | +0.47(+1.20%) |
Apr 12, 2011 | 39.63 | 39.67 | 38.73 | 39.10 | 68,277,344 | -0.11(-0.28%) |
Apr 11, 2011 | 40.24 | 40.33 | 38.80 | 39.21 | 77,978,416 | -0.65(-1.63%) |
Apr 08, 2011 | 39.30 | 39.90 | 39.09 | 39.86 | 43,208,488 | +1.13(+2.92%) |
Apr 07, 2011 | 38.54 | 38.74 | 38.39 | 38.73 | 24,975,444 | +0.11(+0.28%) |
Apr 06, 2011 | 38.66 | 38.82 | 38.26 | 38.62 | 34,540,636 | +0.28(+0.73%) |
Apr 05, 2011 | 37.48 | 38.34 | 37.46 | 38.34 | 30,049,140 | +0.76(+2.02%) |
Apr 04, 2011 | 37.61 | 37.68 | 37.36 | 37.58 | 20,742,392 | +0.72(+1.95%) |
Apr 01, 2011 | 36.40 | 36.96 | 36.18 | 36.86 | 24,877,584 | +0.09(+0.24%) |
Mar 31, 2011 | 36.92 | 37.05 | 36.55 | 36.77 | 21,038,480 | +0.24(+0.66%) |
Mar 30, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 28,554,582 | +0.36(+1.00%) |
Mar 29, 2011 | 35.99 | 36.32 | 35.84 | 36.17 | 16,091,205 | -0.02(-0.06%) |
Mar 28, 2011 | 35.76 | 36.35 | 35.74 | 36.19 | 20,873,056 | -0.20(-0.55%) |
Mar 25, 2011 | 36.61 | 36.82 | 35.99 | 36.39 | 33,975,600 | +0.27(+0.75%) |
Mar 24, 2011 | 36.80 | 37.26 | 35.96 | 36.12 | 55,010,912 | -0.35(-0.96%) |
Mar 23, 2011 | 35.60 | 36.51 | 35.54 | 36.47 | 30,833,594 | +0.93(+2.62%) |
Mar 22, 2011 | 35.11 | 35.59 | 35.05 | 35.54 | 17,465,976 | +0.24(+0.67%) |
Mar 21, 2011 | 35.22 | 35.41 | 35.02 | 35.30 | 21,761,676 | +1.03(+3.01%) |
Mar 18, 2011 | 34.13 | 34.44 | 34.06 | 34.27 | 19,290,984 | +0.76(+2.26%) |
Mar 17, 2011 | 33.54 | 33.86 | 33.25 | 33.51 | 21,483,840 | -0.42(-1.23%) |
Mar 16, 2011 | 33.77 | 34.25 | 33.04 | 33.93 | 34,147,668 | +0.32(+0.95%) |
Mar 15, 2011 | 33.43 | 35.01 | 33.39 | 33.61 | 43,232,456 | -1.40(-4.00%) |
Mar 14, 2011 | 35.13 | 35.42 | 34.82 | 35.01 | 21,237,856 | -0.02(-0.05%) |
Mar 11, 2011 | 33.40 | 35.32 | 33.34 | 35.03 | 41,523,512 | +0.67(+1.95%) |
Mar 10, 2011 | 34.50 | 34.55 | 33.83 | 34.36 | 40,580,096 | -0.91(-2.58%) |
Mar 09, 2011 | 35.53 | 35.53 | 34.77 | 35.27 | 31,459,048 | +0.09(+0.26%) |
Mar 08, 2011 | 35.31 | 35.31 | 34.76 | 35.18 | 34,812,476 | -0.05(-0.14%) |
Mar 07, 2011 | 35.57 | 35.78 | 34.97 | 35.23 | 53,285,800 | +0.54(+1.55%) |
Mar 04, 2011 | 33.86 | 34.74 | 33.86 | 34.69 | 38,079,888 | +1.02(+3.04%) |
Mar 03, 2011 | 33.64 | 33.80 | 33.24 | 33.67 | 31,639,560 | -0.17(-0.50%) |
Mar 02, 2011 | 34.00 | 34.18 | 33.42 | 33.84 | 36,599,952 | -0.03(-0.10%) |
Mar 01, 2011 | 33.58 | 33.90 | 33.45 | 33.87 | 31,487,360 | +0.76(+2.30%) |
Feb 28, 2011 | 32.68 | 33.20 | 32.49 | 33.11 | 37,389,700 | +0.55(+1.69%) |
Feb 25, 2011 | 32.10 | 32.58 | 31.81 | 32.56 | 30,352,664 | +1.37(+4.38%) |
Feb 24, 2011 | 32.52 | 32.62 | 30.96 | 31.20 | 46,052,680 | -1.52(-4.63%) |
Feb 23, 2011 | 32.39 | 33.00 | 32.37 | 32.71 | 34,695,812 | +0.44(+1.36%) |
Feb 22, 2011 | 32.55 | 32.68 | 31.90 | 32.27 | 46,199,500 | +0.48(+1.52%) |
Feb 18, 2011 | 31.08 | 32.13 | 31.06 | 31.79 | 50,249,344 | +0.76(+2.44%) |
Feb 17, 2011 | 30.12 | 31.06 | 30.07 | 31.03 | 31,629,424 | +1.07(+3.57%) |
Feb 16, 2011 | 30.04 | 30.27 | 29.58 | 29.96 | 19,772,472 | -0.04(-0.13%) |
Feb 15, 2011 | 30.05 | 30.18 | 29.87 | 30.00 | 16,597,295 | +0.04(+0.13%) |
Feb 14, 2011 | 29.61 | 30.02 | 29.60 | 29.96 | 17,203,168 | +0.75(+2.57%) |
Feb 11, 2011 | 29.42 | 29.54 | 29.02 | 29.21 | 18,116,548 | -0.25(-0.85%) |
Feb 10, 2011 | 29.22 | 29.59 | 29.15 | 29.46 | 13,936,328 | -0.06(-0.20%) |
Feb 09, 2011 | 29.72 | 29.80 | 29.38 | 29.52 | 25,315,048 | -0.12(-0.41%) |
Feb 08, 2011 | 29.00 | 29.67 | 28.98 | 29.64 | 23,318,056 | +0.98(+3.42%) |
Feb 07, 2011 | 28.54 | 28.79 | 28.41 | 28.66 | 15,832,586 | +0.26(+0.92%) |
Feb 04, 2011 | 28.33 | 28.64 | 28.09 | 28.40 | 20,919,384 | +0.11(+0.41%) |
Feb 03, 2011 | 27.72 | 28.34 | 27.34 | 28.29 | 26,480,786 | +0.59(+2.15%) |
Feb 02, 2011 | 27.68 | 27.97 | 27.47 | 27.69 | 14,845,806 | -0.18(-0.65%) |