Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.86 | 35.07 | 34.85 | 35.04 | 1,607,470 | +0.00(+0.00%) |
Apr 28, 2011 | 35.03 | 35.19 | 34.86 | 35.04 | 1,930,266 | -0.08(-0.23%) |
Apr 27, 2011 | 34.90 | 35.28 | 34.26 | 35.12 | 3,660,636 | +0.13(+0.38%) |
Apr 26, 2011 | 34.87 | 35.20 | 34.65 | 34.99 | 3,020,765 | +0.16(+0.47%) |
Apr 25, 2011 | 34.90 | 35.14 | 34.80 | 34.82 | 1,907,344 | +0.00(+0.00%) |
Apr 21, 2011 | 35.75 | 36.01 | 34.45 | 34.82 | 6,363,490 | -0.87(-2.45%) |
Apr 20, 2011 | 35.70 | 36.94 | 35.59 | 35.70 | 11,036,694 | +2.32(+6.95%) |
Apr 19, 2011 | 33.01 | 33.40 | 32.97 | 33.38 | 2,305,040 | +0.43(+1.30%) |
Apr 18, 2011 | 33.15 | 33.18 | 32.83 | 32.95 | 2,520,268 | -0.47(-1.41%) |
Apr 15, 2011 | 33.54 | 33.71 | 33.33 | 33.42 | 1,536,854 | -0.16(-0.49%) |
Apr 14, 2011 | 32.65 | 33.82 | 32.65 | 33.58 | 3,869,758 | +0.91(+2.78%) |
Apr 13, 2011 | 33.24 | 33.25 | 32.56 | 32.68 | 5,042,946 | -0.43(-1.30%) |
Apr 12, 2011 | 33.03 | 33.31 | 32.82 | 33.11 | 4,442,359 | -0.11(-0.32%) |
Apr 11, 2011 | 33.37 | 33.65 | 33.15 | 33.21 | 2,733,230 | -0.23(-0.69%) |
Apr 08, 2011 | 34.33 | 34.57 | 33.35 | 33.44 | 3,689,170 | -0.80(-2.34%) |
Apr 07, 2011 | 34.92 | 35.05 | 34.21 | 34.24 | 2,346,960 | -0.76(-2.17%) |
Apr 06, 2011 | 34.95 | 35.19 | 34.79 | 35.00 | 1,882,084 | -0.26(-0.75%) |
Apr 05, 2011 | 34.88 | 35.72 | 34.83 | 35.27 | 3,152,801 | +0.24(+0.68%) |
Apr 04, 2011 | 35.30 | 35.63 | 34.96 | 35.03 | 1,184,551 | -0.24(-0.68%) |
Apr 01, 2011 | 35.23 | 35.57 | 34.78 | 35.27 | 1,629,318 | +0.16(+0.45%) |
Mar 31, 2011 | 34.75 | 35.38 | 34.56 | 35.11 | 1,401,276 | +0.27(+0.78%) |
Mar 30, 2011 | 34.89 | 35.06 | 34.71 | 34.84 | 1,112,649 | +0.07(+0.19%) |
Mar 29, 2011 | 34.70 | 35.14 | 34.65 | 34.77 | 1,151,587 | -0.21(-0.61%) |
Mar 28, 2011 | 34.55 | 35.33 | 34.53 | 34.99 | 1,450,350 | +0.48(+1.39%) |
Mar 25, 2011 | 35.09 | 35.15 | 34.40 | 34.51 | 2,084,037 | -0.59(-1.69%) |
Mar 24, 2011 | 34.63 | 35.38 | 34.50 | 35.10 | 2,847,448 | +0.52(+1.50%) |
Mar 23, 2011 | 34.43 | 34.98 | 34.18 | 34.58 | 2,166,852 | -0.04(-0.12%) |
Mar 22, 2011 | 35.00 | 35.16 | 34.48 | 34.62 | 2,209,505 | -0.36(-1.04%) |
Mar 21, 2011 | 35.16 | 35.20 | 34.77 | 34.99 | 937,931 | -0.12(-0.33%) |
Mar 18, 2011 | 35.23 | 35.48 | 35.01 | 35.10 | 1,290,386 | +0.21(+0.59%) |
Mar 17, 2011 | 34.89 | 35.11 | 34.66 | 34.90 | 1,377,157 | +0.35(+1.03%) |
Mar 16, 2011 | 35.18 | 35.18 | 34.12 | 34.54 | 2,947,800 | -0.70(-1.99%) |
Mar 15, 2011 | 34.86 | 35.44 | 34.85 | 35.24 | 2,290,444 | +0.09(+0.26%) |
Mar 14, 2011 | 35.45 | 35.61 | 34.86 | 35.15 | 1,160,516 | -0.52(-1.46%) |
Mar 11, 2011 | 35.48 | 36.11 | 35.48 | 35.67 | 1,370,366 | +0.11(+0.30%) |
Mar 10, 2011 | 35.47 | 35.90 | 35.15 | 35.57 | 2,554,359 | -0.12(-0.32%) |
Mar 09, 2011 | 36.00 | 36.39 | 35.61 | 35.68 | 1,079,061 | -0.34(-0.94%) |
Mar 08, 2011 | 35.54 | 36.40 | 35.30 | 36.02 | 1,158,751 | +0.66(+1.87%) |
Mar 07, 2011 | 36.01 | 36.18 | 35.19 | 35.36 | 925,370 | -0.42(-1.18%) |
Mar 04, 2011 | 36.16 | 36.27 | 35.43 | 35.78 | 1,430,117 | -0.54(-1.48%) |
Mar 03, 2011 | 36.21 | 36.43 | 36.06 | 36.32 | 1,608,593 | +0.24(+0.66%) |
Mar 02, 2011 | 35.83 | 36.44 | 35.83 | 36.08 | 1,534,941 | +0.06(+0.16%) |
Mar 01, 2011 | 35.79 | 36.57 | 35.72 | 36.02 | 1,896,295 | +0.27(+0.76%) |
Feb 28, 2011 | 35.99 | 36.08 | 35.60 | 35.75 | 1,121,397 | -0.14(-0.39%) |
Feb 25, 2011 | 35.73 | 36.27 | 35.60 | 35.89 | 1,297,212 | +0.24(+0.67%) |
Feb 24, 2011 | 35.83 | 36.36 | 35.42 | 35.65 | 2,434,485 | -0.12(-0.35%) |
Feb 23, 2011 | 35.19 | 36.21 | 35.08 | 35.77 | 2,823,051 | +0.54(+1.55%) |
Feb 22, 2011 | 35.37 | 35.88 | 34.76 | 35.23 | 2,508,537 | -0.49(-1.36%) |
Feb 18, 2011 | 37.12 | 37.30 | 35.33 | 35.71 | 5,298,238 | -1.39(-3.74%) |
Feb 17, 2011 | 36.49 | 37.44 | 36.32 | 37.10 | 3,392,753 | +0.47(+1.28%) |
Feb 16, 2011 | 36.99 | 37.26 | 36.41 | 36.63 | 5,764,212 | -0.67(-1.79%) |
Feb 15, 2011 | 38.50 | 39.45 | 37.10 | 37.30 | 4,328,435 | -2.43(-6.13%) |
Feb 14, 2011 | 39.48 | 39.81 | 39.15 | 39.73 | 1,570,891 | +0.26(+0.67%) |
Feb 11, 2011 | 38.99 | 39.64 | 38.49 | 39.47 | 1,231,936 | +0.30(+0.76%) |
Feb 10, 2011 | 38.77 | 39.26 | 38.45 | 39.17 | 1,353,444 | +0.25(+0.64%) |
Feb 09, 2011 | 39.81 | 39.73 | 38.78 | 38.92 | 1,575,190 | -0.88(-2.22%) |
Feb 08, 2011 | 39.81 | 40.06 | 39.47 | 39.81 | 519,482 | +0.02(+0.04%) |
Feb 07, 2011 | 39.58 | 39.81 | 39.33 | 39.79 | 1,572,353 | +0.40(+1.03%) |
Feb 04, 2011 | 39.70 | 39.95 | 39.20 | 39.39 | 659,818 | +0.12(+0.32%) |
Feb 03, 2011 | 39.19 | 39.77 | 38.73 | 39.26 | 1,832,706 | +0.06(+0.15%) |
Feb 02, 2011 | 39.86 | 40.24 | 39.20 | 39.20 | 1,153,787 | -0.68(-1.72%) |