Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.18 | 38.35 | 37.93 | 38.29 | 3,626,378 | +0.02(+0.05%) |
Apr 28, 2011 | 37.19 | 38.43 | 37.13 | 38.27 | 5,746,708 | +1.09(+2.94%) |
Apr 27, 2011 | 37.17 | 37.36 | 36.51 | 37.18 | 4,717,879 | +0.02(+0.05%) |
Apr 26, 2011 | 37.18 | 37.42 | 37.04 | 37.16 | 2,851,143 | +0.26(+0.70%) |
Apr 25, 2011 | 37.24 | 37.24 | 36.79 | 36.90 | 2,797,261 | -0.37(-0.99%) |
Apr 21, 2011 | 37.04 | 37.42 | 36.85 | 37.27 | 3,766,838 | +0.48(+1.31%) |
Apr 20, 2011 | 36.56 | 36.95 | 36.31 | 36.78 | 5,094,037 | +0.83(+2.30%) |
Apr 19, 2011 | 36.43 | 36.43 | 35.90 | 35.96 | 6,880,189 | -0.33(-0.92%) |
Apr 18, 2011 | 36.30 | 36.54 | 36.01 | 36.29 | 6,206,138 | -0.54(-1.46%) |
Apr 15, 2011 | 36.92 | 37.05 | 36.43 | 36.83 | 6,973,106 | +0.36(+0.99%) |
Apr 14, 2011 | 36.49 | 36.62 | 36.04 | 36.46 | 5,457,635 | -0.24(-0.66%) |
Apr 13, 2011 | 37.50 | 37.66 | 36.63 | 36.71 | 4,269,792 | -0.46(-1.25%) |
Apr 12, 2011 | 37.53 | 37.75 | 36.98 | 37.17 | 5,111,839 | -0.71(-1.86%) |
Apr 11, 2011 | 37.64 | 38.25 | 37.64 | 37.88 | 3,777,276 | +0.28(+0.74%) |
Apr 08, 2011 | 38.60 | 38.75 | 37.48 | 37.60 | 4,962,766 | -0.73(-1.91%) |
Apr 07, 2011 | 38.73 | 38.91 | 38.24 | 38.33 | 5,741,034 | -0.50(-1.29%) |
Apr 06, 2011 | 38.34 | 38.87 | 38.23 | 38.83 | 5,334,644 | +0.71(+1.85%) |
Apr 05, 2011 | 38.03 | 38.12 | 37.79 | 38.12 | 4,115,498 | -0.04(-0.11%) |
Apr 04, 2011 | 37.77 | 38.33 | 37.77 | 38.17 | 4,438,984 | +0.42(+1.12%) |
Apr 01, 2011 | 37.30 | 38.00 | 37.16 | 37.74 | 4,370,360 | +0.57(+1.53%) |
Mar 31, 2011 | 36.80 | 37.31 | 36.54 | 37.18 | 4,378,895 | +0.33(+0.90%) |
Mar 30, 2011 | 36.84 | 36.84 | 36.84 | 36.84 | 4,519,280 | +0.26(+0.71%) |
Mar 29, 2011 | 36.43 | 36.61 | 36.12 | 36.58 | 3,585,771 | +0.05(+0.13%) |
Mar 28, 2011 | 37.01 | 37.01 | 36.43 | 36.54 | 4,255,275 | -0.30(-0.82%) |
Mar 25, 2011 | 36.97 | 37.26 | 36.67 | 36.84 | 5,143,774 | +0.05(+0.13%) |
Mar 24, 2011 | 36.87 | 36.87 | 36.35 | 36.79 | 3,334,250 | +0.25(+0.68%) |
Mar 23, 2011 | 36.75 | 36.80 | 36.31 | 36.54 | 4,273,368 | -0.35(-0.95%) |
Mar 22, 2011 | 36.92 | 37.22 | 36.84 | 36.89 | 4,198,137 | -0.02(-0.07%) |
Mar 21, 2011 | 36.80 | 37.00 | 36.77 | 36.92 | 4,848,403 | +0.31(+0.86%) |
Mar 18, 2011 | 36.48 | 37.03 | 36.04 | 36.60 | 8,082,324 | +0.68(+1.90%) |
Mar 17, 2011 | 35.78 | 36.14 | 35.30 | 35.92 | 8,242,538 | +0.67(+1.90%) |
Mar 16, 2011 | 36.39 | 36.66 | 34.80 | 35.25 | 11,449,686 | -1.03(-2.83%) |
Mar 15, 2011 | 35.54 | 36.42 | 35.54 | 36.28 | 20,264,022 | -0.71(-1.91%) |
Mar 14, 2011 | 37.56 | 37.59 | 36.63 | 36.98 | 9,150,363 | -1.11(-2.92%) |
Mar 11, 2011 | 37.40 | 38.26 | 37.36 | 38.09 | 5,182,990 | +0.01(+0.02%) |
Mar 10, 2011 | 38.29 | 38.83 | 38.03 | 38.09 | 7,182,899 | -0.82(-2.09%) |
Mar 09, 2011 | 38.73 | 39.23 | 38.67 | 38.90 | 4,724,218 | +0.12(+0.31%) |
Mar 08, 2011 | 37.99 | 38.90 | 37.96 | 38.78 | 5,989,850 | +0.66(+1.73%) |
Mar 07, 2011 | 38.83 | 39.17 | 37.94 | 38.12 | 5,834,018 | -0.43(-1.13%) |
Mar 04, 2011 | 38.89 | 39.02 | 38.09 | 38.56 | 6,303,498 | -0.29(-0.75%) |
Mar 03, 2011 | 38.72 | 39.03 | 38.53 | 38.85 | 10,225,279 | +1.10(+2.93%) |
Mar 02, 2011 | 38.69 | 38.69 | 37.73 | 37.74 | 14,265,841 | -1.47(-3.76%) |
Mar 01, 2011 | 39.90 | 40.19 | 38.98 | 39.22 | 8,002,973 | -0.53(-1.32%) |
Feb 28, 2011 | 39.33 | 40.00 | 39.25 | 39.74 | 7,881,112 | +0.64(+1.64%) |
Feb 25, 2011 | 38.75 | 39.13 | 38.60 | 39.10 | 4,845,872 | +0.46(+1.19%) |
Feb 24, 2011 | 38.38 | 38.80 | 38.00 | 38.64 | 6,801,672 | +0.08(+0.20%) |
Feb 23, 2011 | 39.13 | 39.48 | 38.23 | 38.57 | 5,432,230 | -0.54(-1.37%) |
Feb 22, 2011 | 39.87 | 40.41 | 38.95 | 39.10 | 6,702,934 | -1.36(-3.36%) |
Feb 18, 2011 | 40.76 | 40.76 | 40.16 | 40.46 | 5,404,482 | -0.18(-0.45%) |
Feb 17, 2011 | 39.98 | 40.75 | 39.77 | 40.64 | 6,395,966 | +0.39(+0.96%) |
Feb 16, 2011 | 39.27 | 40.29 | 39.01 | 40.26 | 7,372,736 | +1.07(+2.74%) |
Feb 15, 2011 | 38.63 | 39.24 | 38.45 | 39.18 | 5,619,686 | +0.39(+1.01%) |
Feb 14, 2011 | 39.25 | 39.25 | 38.40 | 38.79 | 7,794,355 | -0.54(-1.37%) |
Feb 11, 2011 | 39.16 | 39.40 | 38.44 | 39.33 | 5,753,243 | +0.08(+0.22%) |
Feb 10, 2011 | 39.08 | 39.39 | 38.43 | 39.24 | 10,189,651 | +1.13(+2.96%) |
Feb 09, 2011 | 38.46 | 38.63 | 37.83 | 38.11 | 7,974,837 | -0.53(-1.37%) |
Feb 08, 2011 | 38.58 | 38.78 | 38.42 | 38.64 | 5,768,565 | -0.01(-0.02%) |
Feb 07, 2011 | 38.21 | 38.70 | 38.03 | 38.65 | 6,197,585 | +0.67(+1.76%) |
Feb 04, 2011 | 37.66 | 38.19 | 37.43 | 37.98 | 4,510,768 | +0.30(+0.79%) |
Feb 03, 2011 | 37.71 | 37.91 | 37.05 | 37.68 | 4,523,395 | +0.05(+0.14%) |
Feb 02, 2011 | 38.21 | 38.45 | 37.58 | 37.63 | 3,635,811 | -0.65(-1.69%) |