Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.12 | 40.16 | 39.17 | 39.54 | 4,679,267 | -0.67(-1.67%) |
Apr 28, 2011 | 38.68 | 41.05 | 38.36 | 40.21 | 9,460,076 | +2.79(+7.46%) |
Apr 27, 2011 | 37.51 | 37.64 | 37.06 | 37.42 | 5,754,509 | -0.05(-0.14%) |
Apr 26, 2011 | 38.14 | 38.32 | 36.62 | 37.47 | 8,136,198 | -0.53(-1.41%) |
Apr 25, 2011 | 38.31 | 38.35 | 37.94 | 38.00 | 3,067,462 | -0.09(-0.23%) |
Apr 21, 2011 | 38.06 | 38.22 | 37.75 | 38.09 | 3,790,843 | +0.17(+0.45%) |
Apr 20, 2011 | 38.15 | 38.24 | 37.70 | 37.92 | 4,246,301 | +0.11(+0.30%) |
Apr 19, 2011 | 37.58 | 37.89 | 37.40 | 37.81 | 2,027,713 | +0.36(+0.97%) |
Apr 18, 2011 | 37.16 | 37.52 | 36.96 | 37.44 | 2,869,704 | -0.31(-0.82%) |
Apr 15, 2011 | 37.95 | 37.97 | 37.69 | 37.75 | 3,141,987 | -0.12(-0.32%) |
Apr 14, 2011 | 37.69 | 37.98 | 37.50 | 37.87 | 3,581,095 | -0.20(-0.52%) |
Apr 13, 2011 | 37.92 | 38.38 | 37.84 | 38.07 | 4,070,210 | +0.28(+0.75%) |
Apr 12, 2011 | 37.65 | 37.94 | 37.42 | 37.79 | 3,689,096 | -0.29(-0.77%) |
Apr 11, 2011 | 37.78 | 38.15 | 37.78 | 38.08 | 3,403,435 | +0.28(+0.75%) |
Apr 08, 2011 | 38.17 | 38.32 | 37.69 | 37.80 | 2,358,150 | -0.33(-0.86%) |
Apr 07, 2011 | 38.01 | 38.50 | 37.89 | 38.12 | 3,350,893 | -0.03(-0.07%) |
Apr 06, 2011 | 37.73 | 38.34 | 37.33 | 38.15 | 2,731,867 | +0.09(+0.23%) |
Apr 05, 2011 | 37.90 | 38.57 | 37.90 | 38.06 | 3,161,627 | -0.11(-0.29%) |
Apr 04, 2011 | 38.35 | 38.35 | 37.79 | 38.18 | 2,128,321 | -0.09(-0.23%) |
Apr 01, 2011 | 38.55 | 38.67 | 38.05 | 38.26 | 2,845,636 | -0.25(-0.65%) |
Mar 31, 2011 | 38.39 | 38.73 | 38.22 | 38.51 | 2,578,343 | +0.11(+0.29%) |
Mar 30, 2011 | 38.18 | 38.52 | 38.04 | 38.40 | 3,464,042 | +0.38(+1.00%) |
Mar 29, 2011 | 38.06 | 38.12 | 37.67 | 38.02 | 5,692,436 | +0.13(+0.34%) |
Mar 28, 2011 | 37.98 | 38.12 | 37.81 | 37.89 | 4,178,417 | +0.02(+0.05%) |
Mar 25, 2011 | 38.36 | 38.68 | 37.86 | 37.87 | 5,586,490 | -0.44(-1.15%) |
Mar 24, 2011 | 37.47 | 38.35 | 37.29 | 38.31 | 5,057,606 | +1.12(+3.01%) |
Mar 23, 2011 | 36.71 | 37.31 | 36.49 | 37.19 | 4,382,557 | +0.43(+1.17%) |
Mar 22, 2011 | 36.31 | 36.81 | 36.17 | 36.76 | 5,561,520 | +0.53(+1.47%) |
Mar 21, 2011 | 35.94 | 36.23 | 35.91 | 36.23 | 3,825,742 | +0.35(+0.99%) |
Mar 18, 2011 | 35.90 | 35.98 | 35.46 | 35.87 | 2,932,461 | +0.38(+1.07%) |
Mar 17, 2011 | 35.47 | 35.72 | 35.24 | 35.50 | 3,165,168 | +0.45(+1.28%) |
Mar 16, 2011 | 34.73 | 35.72 | 34.60 | 35.05 | 6,531,200 | +0.14(+0.39%) |
Mar 15, 2011 | 34.73 | 35.18 | 34.62 | 34.91 | 3,223,466 | -0.41(-1.17%) |
Mar 14, 2011 | 35.10 | 35.59 | 34.86 | 35.32 | 4,771,480 | -0.22(-0.61%) |
Mar 11, 2011 | 34.48 | 35.64 | 34.22 | 35.54 | 4,672,163 | +0.81(+2.33%) |
Mar 10, 2011 | 35.13 | 35.22 | 34.68 | 34.73 | 3,500,766 | -0.84(-2.35%) |
Mar 09, 2011 | 35.61 | 35.79 | 35.34 | 35.56 | 2,791,410 | -0.28(-0.77%) |
Mar 08, 2011 | 35.00 | 36.04 | 34.55 | 35.84 | 6,018,508 | +1.18(+3.41%) |
Mar 07, 2011 | 34.52 | 34.90 | 34.36 | 34.66 | 5,815,061 | +0.06(+0.17%) |
Mar 04, 2011 | 34.60 | 34.67 | 34.38 | 34.60 | 6,715,837 | -0.10(-0.30%) |
Mar 03, 2011 | 33.96 | 34.95 | 33.92 | 34.70 | 5,199,545 | +0.84(+2.49%) |
Mar 02, 2011 | 32.69 | 33.94 | 32.69 | 33.86 | 6,009,306 | +0.95(+2.88%) |
Mar 01, 2011 | 33.33 | 33.49 | 32.76 | 32.91 | 4,463,988 | -0.39(-1.16%) |
Feb 28, 2011 | 33.01 | 33.36 | 32.89 | 33.30 | 4,615,520 | +0.43(+1.31%) |
Feb 25, 2011 | 32.55 | 32.87 | 32.31 | 32.87 | 3,180,640 | +0.53(+1.63%) |
Feb 24, 2011 | 32.28 | 32.49 | 32.05 | 32.34 | 3,787,980 | +0.12(+0.37%) |
Feb 23, 2011 | 32.66 | 32.83 | 31.94 | 32.22 | 6,817,826 | -0.56(-1.71%) |
Feb 22, 2011 | 33.25 | 33.44 | 32.71 | 32.78 | 4,326,795 | -0.84(-2.49%) |
Feb 18, 2011 | 33.61 | 34.00 | 33.41 | 33.62 | 2,874,290 | +0.08(+0.23%) |
Feb 17, 2011 | 33.32 | 33.58 | 33.18 | 33.54 | 2,471,745 | +0.13(+0.39%) |
Feb 16, 2011 | 33.58 | 33.71 | 33.32 | 33.41 | 2,129,968 | -0.03(-0.08%) |
Feb 15, 2011 | 33.45 | 33.86 | 33.22 | 33.44 | 2,817,703 | -0.20(-0.59%) |
Feb 14, 2011 | 33.90 | 34.01 | 33.46 | 33.63 | 3,750,281 | -0.27(-0.79%) |
Feb 11, 2011 | 33.79 | 34.32 | 33.72 | 33.90 | 4,088,799 | -0.09(-0.25%) |
Feb 10, 2011 | 33.85 | 34.21 | 33.55 | 33.99 | 3,710,708 | -0.09(-0.28%) |
Feb 09, 2011 | 34.29 | 34.45 | 34.01 | 34.08 | 2,445,957 | -0.27(-0.78%) |
Feb 08, 2011 | 34.81 | 34.86 | 34.33 | 34.35 | 4,199,124 | -0.47(-1.36%) |
Feb 07, 2011 | 33.95 | 34.91 | 33.91 | 34.82 | 5,909,023 | +0.95(+2.80%) |
Feb 04, 2011 | 33.32 | 33.89 | 33.12 | 33.88 | 5,481,381 | +0.45(+1.34%) |
Feb 03, 2011 | 33.19 | 33.63 | 33.07 | 33.43 | 4,006,557 | +0.16(+0.47%) |
Feb 02, 2011 | 33.32 | 33.70 | 33.05 | 33.27 | 4,905,881 | -0.35(-1.05%) |