Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.98 | 37.40 | 36.95 | 37.31 | 2,867,474 | +0.28(+0.76%) |
Apr 28, 2011 | 36.70 | 37.07 | 36.54 | 37.03 | 2,683,377 | +0.33(+0.89%) |
Apr 27, 2011 | 36.35 | 36.72 | 36.29 | 36.70 | 3,136,002 | +0.38(+1.04%) |
Apr 26, 2011 | 36.06 | 36.39 | 36.06 | 36.32 | 2,431,551 | +0.27(+0.76%) |
Apr 25, 2011 | 35.97 | 36.06 | 35.88 | 36.05 | 1,696,233 | -0.03(-0.07%) |
Apr 21, 2011 | 36.34 | 36.34 | 35.96 | 36.07 | 1,153,777 | -0.14(-0.38%) |
Apr 20, 2011 | 36.12 | 36.28 | 36.04 | 36.21 | 2,119,386 | +0.25(+0.71%) |
Apr 19, 2011 | 35.90 | 35.98 | 35.77 | 35.96 | 2,246,263 | +0.02(+0.05%) |
Apr 18, 2011 | 35.92 | 36.00 | 35.61 | 35.94 | 2,842,838 | -0.13(-0.36%) |
Apr 15, 2011 | 36.07 | 36.23 | 35.94 | 36.07 | 2,500,284 | +0.08(+0.22%) |
Apr 14, 2011 | 35.66 | 36.06 | 35.59 | 35.99 | 2,985,057 | +0.23(+0.66%) |
Apr 13, 2011 | 35.61 | 35.81 | 35.47 | 35.76 | 1,830,152 | +0.16(+0.44%) |
Apr 12, 2011 | 35.55 | 35.78 | 35.44 | 35.60 | 2,028,514 | -0.04(-0.11%) |
Apr 11, 2011 | 35.23 | 35.70 | 35.17 | 35.64 | 3,302,833 | +0.50(+1.43%) |
Apr 08, 2011 | 35.31 | 35.38 | 35.05 | 35.14 | 1,301,590 | -0.06(-0.17%) |
Apr 07, 2011 | 35.29 | 35.33 | 35.12 | 35.20 | 1,258,839 | -0.15(-0.42%) |
Apr 06, 2011 | 35.23 | 35.47 | 35.12 | 35.35 | 1,358,108 | +0.20(+0.57%) |
Apr 05, 2011 | 35.23 | 35.33 | 35.13 | 35.14 | 2,038,306 | -0.18(-0.52%) |
Apr 04, 2011 | 35.26 | 35.33 | 35.18 | 35.33 | 1,833,727 | +0.15(+0.43%) |
Apr 01, 2011 | 35.16 | 35.30 | 35.14 | 35.18 | 2,237,797 | +0.01(+0.04%) |
Mar 31, 2011 | 35.04 | 35.47 | 35.04 | 35.16 | 2,544,506 | +0.05(+0.15%) |
Mar 30, 2011 | 35.11 | 35.11 | 35.11 | 35.11 | 3,441,374 | +0.01(+0.04%) |
Mar 29, 2011 | 34.91 | 35.16 | 34.89 | 35.10 | 2,093,048 | +0.09(+0.26%) |
Mar 28, 2011 | 34.74 | 35.18 | 34.71 | 35.01 | 2,174,209 | +0.23(+0.66%) |
Mar 25, 2011 | 35.01 | 35.03 | 34.71 | 34.78 | 2,453,306 | -0.13(-0.37%) |
Mar 24, 2011 | 34.99 | 35.08 | 34.84 | 34.91 | 2,672,455 | -0.05(-0.13%) |
Mar 23, 2011 | 35.08 | 35.21 | 34.90 | 34.95 | 3,374,580 | -0.20(-0.57%) |
Mar 22, 2011 | 35.23 | 35.38 | 35.10 | 35.16 | 3,391,379 | -0.08(-0.24%) |
Mar 21, 2011 | 35.33 | 35.34 | 35.18 | 35.24 | 2,906,809 | -0.05(-0.13%) |
Mar 18, 2011 | 35.07 | 35.38 | 35.05 | 35.29 | 3,183,879 | +0.47(+1.35%) |
Mar 17, 2011 | 35.16 | 35.20 | 34.60 | 34.82 | 3,746,016 | -0.05(-0.15%) |
Mar 16, 2011 | 35.29 | 35.33 | 34.82 | 34.87 | 3,287,259 | -0.35(-1.00%) |
Mar 15, 2011 | 35.19 | 35.53 | 35.16 | 35.22 | 3,333,291 | -0.31(-0.86%) |
Mar 14, 2011 | 35.74 | 35.76 | 35.44 | 35.53 | 2,572,277 | -0.33(-0.91%) |
Mar 11, 2011 | 35.69 | 36.09 | 35.69 | 35.85 | 4,148,194 | +0.09(+0.26%) |
Mar 10, 2011 | 35.44 | 35.83 | 35.40 | 35.76 | 3,489,313 | +0.00(+0.00%) |
Mar 09, 2011 | 35.48 | 35.80 | 35.47 | 35.76 | 1,904,427 | +0.23(+0.66%) |
Mar 08, 2011 | 35.28 | 35.56 | 35.21 | 35.53 | 2,076,164 | +0.24(+0.68%) |
Mar 07, 2011 | 35.38 | 35.49 | 35.10 | 35.29 | 3,076,500 | -0.10(-0.29%) |
Mar 04, 2011 | 35.06 | 35.50 | 35.06 | 35.39 | 4,964,401 | +0.23(+0.67%) |
Mar 03, 2011 | 34.73 | 35.20 | 34.73 | 35.16 | 4,332,917 | +0.52(+1.50%) |
Mar 02, 2011 | 34.43 | 34.70 | 34.34 | 34.64 | 3,315,179 | +0.12(+0.34%) |
Mar 01, 2011 | 34.86 | 35.06 | 34.51 | 34.52 | 2,769,927 | -0.37(-1.06%) |
Feb 28, 2011 | 34.73 | 35.01 | 34.62 | 34.89 | 3,832,844 | +0.27(+0.77%) |
Feb 25, 2011 | 34.55 | 34.82 | 34.33 | 34.62 | 2,810,366 | +0.30(+0.86%) |
Feb 24, 2011 | 34.49 | 34.71 | 34.31 | 34.33 | 3,999,780 | -0.23(-0.67%) |
Feb 23, 2011 | 34.44 | 34.91 | 34.40 | 34.56 | 5,853,972 | +0.17(+0.51%) |
Feb 22, 2011 | 34.19 | 34.63 | 34.19 | 34.38 | 5,310,161 | +0.12(+0.34%) |
Feb 18, 2011 | 34.30 | 34.30 | 34.00 | 34.27 | 3,428,484 | +0.01(+0.02%) |
Feb 17, 2011 | 34.16 | 34.36 | 34.07 | 34.26 | 2,713,219 | +0.05(+0.13%) |
Feb 16, 2011 | 34.37 | 34.38 | 34.09 | 34.22 | 2,634,731 | -0.05(-0.13%) |
Feb 15, 2011 | 34.35 | 34.58 | 34.21 | 34.26 | 4,025,472 | -0.31(-0.90%) |
Feb 14, 2011 | 34.38 | 35.42 | 34.23 | 34.57 | 8,043,240 | +0.25(+0.73%) |
Feb 11, 2011 | 33.95 | 34.39 | 33.78 | 34.32 | 3,085,184 | +0.18(+0.53%) |
Feb 10, 2011 | 34.28 | 34.41 | 34.02 | 34.14 | 3,774,431 | -0.19(-0.55%) |
Feb 09, 2011 | 34.45 | 34.44 | 34.20 | 34.33 | 3,389,600 | -0.12(-0.36%) |
Feb 08, 2011 | 34.44 | 34.69 | 34.36 | 34.45 | 4,459,044 | +0.03(+0.08%) |
Feb 07, 2011 | 34.58 | 34.75 | 34.40 | 34.42 | 5,049,712 | -0.11(-0.32%) |
Feb 04, 2011 | 34.20 | 34.71 | 34.07 | 34.53 | 8,610,780 | +0.58(+1.71%) |
Feb 03, 2011 | 33.13 | 34.03 | 32.81 | 33.95 | 12,529,593 | +1.40(+4.29%) |
Feb 02, 2011 | 32.49 | 32.81 | 32.42 | 32.55 | 4,656,305 | +0.10(+0.32%) |