Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 33.06 | 33.76 | 32.98 | 33.53 | 2,416,670 | +0.48(+1.45%) |
Apr 28, 2011 | 32.35 | 33.18 | 32.11 | 33.05 | 3,670,312 | +0.66(+2.04%) |
Apr 27, 2011 | 32.36 | 32.57 | 32.01 | 32.39 | 3,917,705 | +0.07(+0.22%) |
Apr 26, 2011 | 32.02 | 32.37 | 31.90 | 32.32 | 3,375,349 | +0.07(+0.22%) |
Apr 25, 2011 | 32.39 | 32.44 | 32.06 | 32.25 | 2,803,387 | -0.31(-0.95%) |
Apr 21, 2011 | 32.85 | 32.91 | 32.33 | 32.56 | 2,438,660 | -0.22(-0.67%) |
Apr 20, 2011 | 32.68 | 32.87 | 32.35 | 32.78 | 5,204,638 | +0.12(+0.37%) |
Apr 19, 2011 | 32.55 | 32.88 | 32.41 | 32.66 | 2,860,755 | +0.15(+0.46%) |
Apr 18, 2011 | 32.50 | 32.53 | 31.87 | 32.51 | 3,123,764 | -0.44(-1.34%) |
Apr 15, 2011 | 33.10 | 33.35 | 32.84 | 32.95 | 3,381,401 | -0.10(-0.30%) |
Apr 14, 2011 | 32.74 | 33.23 | 32.44 | 33.05 | 3,488,533 | +0.09(+0.27%) |
Apr 13, 2011 | 33.10 | 33.38 | 32.78 | 32.96 | 3,515,409 | +0.11(+0.33%) |
Apr 12, 2011 | 32.89 | 33.03 | 32.38 | 32.85 | 4,236,829 | -0.46(-1.38%) |
Apr 11, 2011 | 34.40 | 34.46 | 33.00 | 33.31 | 3,822,788 | -1.08(-3.14%) |
Apr 08, 2011 | 34.45 | 34.72 | 34.24 | 34.39 | 2,838,624 | +0.09(+0.26%) |
Apr 07, 2011 | 34.24 | 34.42 | 33.88 | 34.30 | 3,464,393 | -0.02(-0.06%) |
Apr 06, 2011 | 34.79 | 34.79 | 34.10 | 34.32 | 2,781,988 | -0.28(-0.81%) |
Apr 05, 2011 | 34.80 | 35.22 | 34.48 | 34.60 | 2,778,877 | -0.30(-0.86%) |
Apr 04, 2011 | 34.88 | 35.04 | 34.68 | 34.90 | 2,438,192 | +0.18(+0.52%) |
Apr 01, 2011 | 34.92 | 35.03 | 34.50 | 34.72 | 2,638,924 | +0.19(+0.55%) |
Mar 31, 2011 | 35.01 | 35.01 | 34.47 | 34.53 | 2,279,896 | -0.17(-0.49%) |
Mar 30, 2011 | 34.70 | 34.70 | 34.70 | 34.70 | 3,618,682 | +0.52(+1.52%) |
Mar 29, 2011 | 34.08 | 34.33 | 33.52 | 34.18 | 4,791,638 | -0.03(-0.09%) |
Mar 28, 2011 | 34.64 | 34.98 | 34.19 | 34.21 | 2,109,464 | -0.43(-1.24%) |
Mar 25, 2011 | 34.46 | 34.98 | 34.14 | 34.64 | 3,377,340 | +0.32(+0.93%) |
Mar 24, 2011 | 34.61 | 34.74 | 34.10 | 34.32 | 2,922,395 | -0.07(-0.20%) |
Mar 23, 2011 | 34.36 | 34.50 | 33.98 | 34.39 | 2,441,963 | -0.07(-0.20%) |
Mar 22, 2011 | 34.72 | 34.93 | 34.24 | 34.46 | 3,336,641 | -0.27(-0.78%) |
Mar 21, 2011 | 34.63 | 34.80 | 34.57 | 34.73 | 5,001,021 | +0.61(+1.79%) |
Mar 18, 2011 | 33.71 | 34.62 | 33.71 | 34.12 | 5,432,625 | +0.63(+1.88%) |
Mar 17, 2011 | 32.95 | 33.57 | 32.71 | 33.49 | 6,085,922 | +1.07(+3.30%) |
Mar 16, 2011 | 32.10 | 32.98 | 31.69 | 32.42 | 6,482,163 | +0.43(+1.34%) |
Mar 15, 2011 | 31.94 | 32.29 | 31.93 | 31.99 | 5,528,455 | +0.03(+0.09%) |
Mar 14, 2011 | 30.70 | 32.15 | 30.56 | 31.96 | 7,481,718 | +1.25(+4.07%) |
Mar 11, 2011 | 30.12 | 31.02 | 30.12 | 30.71 | 3,526,628 | +0.04(+0.13%) |
Mar 10, 2011 | 31.26 | 31.40 | 30.17 | 30.67 | 5,325,403 | -1.08(-3.40%) |
Mar 09, 2011 | 31.62 | 32.03 | 31.29 | 31.75 | 3,203,545 | +0.27(+0.86%) |
Mar 08, 2011 | 32.14 | 32.16 | 31.41 | 31.48 | 2,741,119 | -0.64(-1.99%) |
Mar 07, 2011 | 32.48 | 32.65 | 32.04 | 32.12 | 2,917,532 | -0.19(-0.59%) |
Mar 04, 2011 | 32.39 | 32.42 | 32.09 | 32.31 | 3,827,367 | -0.02(-0.06%) |
Mar 03, 2011 | 32.42 | 32.48 | 32.11 | 32.33 | 2,893,663 | +0.07(+0.22%) |
Mar 02, 2011 | 31.94 | 32.35 | 31.94 | 32.26 | 3,464,934 | +0.36(+1.13%) |
Mar 01, 2011 | 32.38 | 32.66 | 31.84 | 31.90 | 5,392,198 | -0.64(-1.97%) |
Feb 28, 2011 | 32.55 | 32.61 | 32.11 | 32.54 | 3,524,088 | +0.25(+0.77%) |
Feb 25, 2011 | 31.73 | 32.42 | 31.62 | 32.29 | 5,067,808 | +0.31(+0.97%) |
Feb 24, 2011 | 32.33 | 32.48 | 31.64 | 31.98 | 5,862,799 | -0.04(-0.12%) |
Feb 23, 2011 | 30.85 | 32.28 | 30.85 | 32.02 | 7,522,236 | +1.15(+3.72%) |
Feb 22, 2011 | 31.15 | 31.41 | 30.75 | 30.87 | 4,270,602 | -0.10(-0.32%) |
Feb 18, 2011 | 31.01 | 31.23 | 30.80 | 30.97 | 3,478,145 | +0.03(+0.10%) |
Feb 17, 2011 | 30.97 | 31.14 | 30.84 | 30.94 | 2,933,865 | -0.03(-0.10%) |
Feb 16, 2011 | 30.85 | 31.14 | 30.65 | 30.97 | 4,316,335 | +0.23(+0.75%) |
Feb 15, 2011 | 31.30 | 31.30 | 30.66 | 30.74 | 4,422,866 | -0.33(-1.06%) |
Feb 14, 2011 | 31.61 | 31.61 | 30.97 | 31.07 | 6,150,423 | -0.38(-1.21%) |
Feb 11, 2011 | 32.11 | 32.11 | 31.12 | 31.45 | 6,383,756 | -0.70(-2.18%) |
Feb 10, 2011 | 32.69 | 33.17 | 31.99 | 32.15 | 17,424,974 | +1.32(+4.28%) |
Feb 09, 2011 | 31.34 | 31.48 | 30.78 | 30.83 | 4,301,283 | -0.56(-1.79%) |
Feb 08, 2011 | 32.13 | 32.15 | 31.26 | 31.39 | 4,222,734 | -0.58(-1.81%) |
Feb 07, 2011 | 32.23 | 32.30 | 31.90 | 31.97 | 2,692,365 | -0.10(-0.31%) |
Feb 04, 2011 | 32.29 | 32.52 | 31.78 | 32.07 | 2,887,843 | -0.10(-0.31%) |
Feb 03, 2011 | 32.33 | 32.56 | 31.92 | 32.17 | 2,134,659 | -0.05(-0.16%) |
Feb 02, 2011 | 32.35 | 32.50 | 32.08 | 32.22 | 2,727,637 | -0.18(-0.56%) |