Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.00 | 37.74 | 36.98 | 37.68 | 19,348,254 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.77 | 37.00 | 27,809,736 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,429,758 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,423,175 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.66 | 38.10 | 38.44 | 10,984,363 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.23 | 38.56 | 11,845,773 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,891,649 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,116,836 | +0.26(+0.70%) |
Apr 18, 2011 | 36.98 | 37.27 | 36.85 | 37.07 | 14,180,651 | -0.72(-1.91%) |
Apr 15, 2011 | 37.64 | 38.09 | 37.44 | 37.79 | 15,335,200 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.88 | 37.39 | 11,517,128 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.28 | 36.72 | 37.10 | 14,820,988 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.86 | 27,146,164 | -1.41(-3.69%) |
Apr 11, 2011 | 38.56 | 39.05 | 38.21 | 38.27 | 13,879,134 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.78 | 38.42 | 38.59 | 18,133,484 | +0.19(+0.49%) |
Apr 07, 2011 | 38.37 | 38.58 | 38.11 | 38.40 | 13,047,274 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.36 | 38.42 | 15,200,997 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.37 | 13,699,416 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.81 | 38.06 | 13,110,071 | +0.00(+0.00%) |
Apr 01, 2011 | 38.44 | 38.57 | 37.91 | 38.06 | 15,990,709 | -0.09(-0.23%) |
Mar 31, 2011 | 38.60 | 39.07 | 38.13 | 38.15 | 17,617,018 | -0.40(-1.03%) |
Mar 30, 2011 | 37.98 | 38.60 | 37.88 | 38.54 | 16,230,094 | +0.90(+2.39%) |
Mar 29, 2011 | 37.71 | 37.96 | 37.40 | 37.64 | 18,234,848 | -0.36(-0.96%) |
Mar 28, 2011 | 38.23 | 38.46 | 38.01 | 38.01 | 11,015,877 | -0.32(-0.83%) |
Mar 25, 2011 | 38.14 | 38.55 | 37.83 | 38.33 | 16,075,815 | +0.26(+0.68%) |
Mar 24, 2011 | 37.76 | 38.24 | 37.66 | 38.07 | 19,266,462 | +0.55(+1.48%) |
Mar 23, 2011 | 36.72 | 37.70 | 36.68 | 37.52 | 19,743,102 | +0.63(+1.71%) |
Mar 22, 2011 | 37.14 | 37.18 | 36.78 | 36.89 | 17,747,320 | -0.16(-0.43%) |
Mar 21, 2011 | 37.03 | 37.21 | 36.98 | 37.04 | 25,902,766 | +1.05(+2.92%) |
Mar 18, 2011 | 37.20 | 37.54 | 35.99 | 35.99 | 34,326,236 | -0.65(-1.79%) |
Mar 17, 2011 | 35.85 | 36.92 | 35.61 | 36.65 | 22,106,158 | +1.43(+4.06%) |
Mar 16, 2011 | 35.87 | 36.04 | 34.82 | 35.22 | 25,649,470 | -0.60(-1.67%) |
Mar 15, 2011 | 35.80 | 36.09 | 35.59 | 35.82 | 26,697,822 | -0.41(-1.13%) |
Mar 14, 2011 | 36.06 | 36.34 | 35.84 | 36.23 | 23,770,690 | -0.22(-0.60%) |
Mar 11, 2011 | 35.23 | 36.75 | 35.11 | 36.45 | 15,262,262 | +0.53(+1.49%) |
Mar 10, 2011 | 36.78 | 36.84 | 35.68 | 35.91 | 25,368,404 | -1.37(-3.66%) |
Mar 09, 2011 | 37.34 | 37.68 | 37.14 | 37.28 | 13,303,234 | -0.13(-0.36%) |
Mar 08, 2011 | 37.66 | 37.69 | 36.85 | 37.41 | 18,724,842 | -0.42(-1.11%) |
Mar 07, 2011 | 38.51 | 38.69 | 37.79 | 37.83 | 16,514,399 | -0.37(-0.98%) |
Mar 04, 2011 | 38.04 | 38.65 | 37.85 | 38.20 | 19,229,380 | +0.11(+0.29%) |
Mar 03, 2011 | 37.50 | 38.12 | 37.45 | 38.09 | 18,331,918 | +0.72(+1.92%) |
Mar 02, 2011 | 37.04 | 37.69 | 36.98 | 37.38 | 18,409,252 | +0.20(+0.54%) |
Mar 01, 2011 | 37.40 | 37.78 | 37.05 | 37.18 | 21,589,320 | +0.01(+0.03%) |
Feb 28, 2011 | 36.91 | 37.42 | 36.83 | 37.17 | 16,778,320 | +0.25(+0.69%) |
Feb 25, 2011 | 36.93 | 37.11 | 36.68 | 36.91 | 16,808,442 | +0.00(+0.00%) |
Feb 24, 2011 | 37.69 | 37.85 | 36.55 | 36.91 | 27,549,454 | -0.62(-1.64%) |
Feb 23, 2011 | 36.75 | 38.02 | 36.72 | 37.53 | 29,672,626 | +0.94(+2.56%) |
Feb 22, 2011 | 37.07 | 37.61 | 36.20 | 36.59 | 25,495,244 | -0.00(-0.01%) |
Feb 18, 2011 | 36.28 | 36.65 | 35.93 | 36.60 | 17,878,064 | +0.53(+1.46%) |
Feb 17, 2011 | 35.60 | 36.30 | 35.49 | 36.07 | 18,636,586 | +0.59(+1.66%) |
Feb 16, 2011 | 35.07 | 35.52 | 35.02 | 35.49 | 16,752,476 | +0.69(+1.97%) |
Feb 15, 2011 | 34.88 | 35.01 | 34.60 | 34.80 | 14,625,763 | -0.13(-0.37%) |
Feb 14, 2011 | 34.07 | 35.01 | 34.06 | 34.93 | 17,135,566 | +1.04(+3.06%) |
Feb 11, 2011 | 33.08 | 34.30 | 33.02 | 33.89 | 25,600,048 | +0.71(+2.14%) |
Feb 10, 2011 | 33.19 | 33.36 | 33.05 | 33.18 | 24,026,064 | -0.27(-0.82%) |
Feb 09, 2011 | 33.96 | 33.97 | 33.32 | 33.45 | 19,075,914 | -0.63(-1.86%) |
Feb 08, 2011 | 34.21 | 34.25 | 33.92 | 34.09 | 10,011,983 | -0.14(-0.40%) |
Feb 07, 2011 | 33.95 | 34.35 | 33.95 | 34.23 | 20,568,118 | +0.29(+0.87%) |
Feb 04, 2011 | 34.10 | 34.21 | 33.75 | 33.93 | 21,802,306 | -0.17(-0.50%) |
Feb 03, 2011 | 34.15 | 34.15 | 33.68 | 34.10 | 21,171,802 | -0.04(-0.11%) |
Feb 02, 2011 | 33.92 | 34.40 | 33.80 | 34.14 | 15,282,375 | +0.19(+0.56%) |