Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.71 | 37.44 | 36.69 | 37.38 | 19,503,154 | +0.68(+1.86%) |
Apr 28, 2011 | 37.46 | 37.62 | 36.47 | 36.70 | 28,032,376 | -1.13(-2.98%) |
Apr 27, 2011 | 38.09 | 38.37 | 37.15 | 37.83 | 21,601,322 | -0.65(-1.70%) |
Apr 26, 2011 | 38.19 | 38.62 | 38.10 | 38.48 | 12,522,633 | +0.35(+0.91%) |
Apr 25, 2011 | 38.30 | 38.35 | 37.80 | 38.14 | 11,072,302 | -0.12(-0.31%) |
Apr 21, 2011 | 38.04 | 38.34 | 37.92 | 38.26 | 11,940,609 | +0.35(+0.93%) |
Apr 20, 2011 | 37.66 | 37.99 | 37.56 | 37.90 | 14,002,864 | +0.87(+2.35%) |
Apr 19, 2011 | 36.72 | 37.14 | 36.72 | 37.03 | 12,213,842 | +0.26(+0.70%) |
Apr 18, 2011 | 36.68 | 36.97 | 36.56 | 36.78 | 14,294,180 | -0.72(-1.91%) |
Apr 15, 2011 | 37.34 | 37.79 | 37.15 | 37.49 | 15,457,972 | +0.40(+1.07%) |
Apr 14, 2011 | 36.68 | 37.25 | 36.58 | 37.09 | 11,609,333 | +0.29(+0.80%) |
Apr 13, 2011 | 36.85 | 36.98 | 36.43 | 36.80 | 14,939,643 | +0.24(+0.65%) |
Apr 12, 2011 | 37.45 | 37.61 | 36.18 | 36.56 | 27,363,494 | -1.40(-3.69%) |
Apr 11, 2011 | 38.25 | 38.74 | 37.91 | 37.97 | 13,990,249 | -0.32(-0.83%) |
Apr 08, 2011 | 38.27 | 38.47 | 38.11 | 38.28 | 18,278,658 | +0.18(+0.49%) |
Apr 07, 2011 | 38.06 | 38.27 | 37.81 | 38.10 | 13,151,729 | -0.01(-0.04%) |
Apr 06, 2011 | 38.30 | 38.34 | 38.05 | 38.11 | 15,322,695 | +0.05(+0.14%) |
Apr 05, 2011 | 37.91 | 38.19 | 37.72 | 38.06 | 13,809,092 | +0.30(+0.80%) |
Apr 04, 2011 | 37.91 | 37.91 | 37.51 | 37.76 | 13,215,029 | +0.00(+0.00%) |
Apr 01, 2011 | 38.14 | 38.27 | 37.61 | 37.76 | 16,118,728 | -0.09(-0.23%) |
Mar 31, 2011 | 38.30 | 38.76 | 37.83 | 37.84 | 17,758,058 | -0.39(-1.03%) |
Mar 30, 2011 | 37.68 | 38.29 | 37.58 | 38.24 | 16,360,030 | +0.89(+2.39%) |
Mar 29, 2011 | 37.41 | 37.65 | 37.10 | 37.35 | 18,380,832 | -0.36(-0.96%) |
Mar 28, 2011 | 37.92 | 38.16 | 37.71 | 37.71 | 11,104,069 | -0.32(-0.84%) |
Mar 25, 2011 | 37.84 | 38.24 | 37.53 | 38.02 | 16,204,515 | +0.26(+0.68%) |
Mar 24, 2011 | 37.46 | 37.93 | 37.36 | 37.77 | 19,420,708 | +0.55(+1.48%) |
Mar 23, 2011 | 36.43 | 37.40 | 36.39 | 37.22 | 19,901,164 | +0.63(+1.71%) |
Mar 22, 2011 | 36.84 | 36.88 | 36.49 | 36.59 | 17,889,404 | -0.16(-0.43%) |
Mar 21, 2011 | 36.73 | 36.91 | 36.68 | 36.75 | 26,110,140 | +1.04(+2.92%) |
Mar 18, 2011 | 36.90 | 37.24 | 35.70 | 35.71 | 34,601,048 | -0.65(-1.79%) |
Mar 17, 2011 | 35.57 | 36.63 | 35.32 | 36.36 | 22,283,136 | +1.42(+4.06%) |
Mar 16, 2011 | 35.59 | 35.75 | 34.54 | 34.94 | 25,854,816 | -0.59(-1.67%) |
Mar 15, 2011 | 35.52 | 35.80 | 35.30 | 35.53 | 26,911,562 | -0.41(-1.13%) |
Mar 14, 2011 | 35.78 | 36.05 | 35.56 | 35.94 | 23,960,996 | -0.22(-0.60%) |
Mar 11, 2011 | 34.95 | 36.45 | 34.83 | 36.16 | 15,384,450 | +0.53(+1.49%) |
Mar 10, 2011 | 36.48 | 36.55 | 35.40 | 35.63 | 25,571,500 | -1.36(-3.66%) |
Mar 09, 2011 | 37.05 | 37.38 | 36.84 | 36.98 | 13,409,738 | -0.13(-0.36%) |
Mar 08, 2011 | 37.36 | 37.39 | 36.56 | 37.11 | 18,874,750 | -0.42(-1.11%) |
Mar 07, 2011 | 38.20 | 38.38 | 37.49 | 37.53 | 16,646,611 | -0.37(-0.98%) |
Mar 04, 2011 | 37.73 | 38.35 | 37.55 | 37.90 | 19,383,328 | +0.11(+0.29%) |
Mar 03, 2011 | 37.20 | 37.82 | 37.15 | 37.79 | 18,478,680 | +0.71(+1.92%) |
Mar 02, 2011 | 36.75 | 37.39 | 36.69 | 37.08 | 18,556,634 | +0.20(+0.54%) |
Mar 01, 2011 | 37.10 | 37.48 | 36.75 | 36.88 | 21,762,160 | +0.01(+0.03%) |
Feb 28, 2011 | 36.62 | 37.12 | 36.54 | 36.87 | 16,912,646 | +0.25(+0.69%) |
Feb 25, 2011 | 36.63 | 36.81 | 36.39 | 36.62 | 16,943,008 | +0.00(+0.00%) |
Feb 24, 2011 | 37.39 | 37.55 | 36.26 | 36.62 | 27,770,012 | -0.61(-1.64%) |
Feb 23, 2011 | 36.46 | 37.72 | 36.43 | 37.23 | 29,910,182 | +0.93(+2.56%) |
Feb 22, 2011 | 36.78 | 37.31 | 35.91 | 36.30 | 25,699,356 | -0.00(-0.01%) |
Feb 18, 2011 | 35.99 | 36.36 | 35.64 | 36.31 | 18,021,192 | +0.52(+1.46%) |
Feb 17, 2011 | 35.31 | 36.01 | 35.20 | 35.79 | 18,785,788 | +0.58(+1.66%) |
Feb 16, 2011 | 34.80 | 35.24 | 34.74 | 35.20 | 16,886,594 | +0.68(+1.97%) |
Feb 15, 2011 | 34.60 | 34.73 | 34.33 | 34.52 | 14,742,855 | -0.13(-0.37%) |
Feb 14, 2011 | 33.80 | 34.73 | 33.79 | 34.65 | 17,272,750 | +1.03(+3.06%) |
Feb 11, 2011 | 32.82 | 34.02 | 32.76 | 33.62 | 25,805,000 | +0.70(+2.14%) |
Feb 10, 2011 | 32.93 | 33.09 | 32.78 | 32.92 | 24,218,412 | -0.27(-0.82%) |
Feb 09, 2011 | 33.69 | 33.70 | 33.05 | 33.19 | 19,228,632 | -0.63(-1.86%) |
Feb 08, 2011 | 33.94 | 33.98 | 33.65 | 33.82 | 10,092,137 | -0.14(-0.40%) |
Feb 07, 2011 | 33.68 | 34.08 | 33.68 | 33.95 | 20,732,784 | +0.29(+0.87%) |
Feb 04, 2011 | 33.83 | 33.94 | 33.48 | 33.66 | 21,976,852 | -0.17(-0.50%) |
Feb 03, 2011 | 33.88 | 33.88 | 33.41 | 33.83 | 21,341,300 | -0.04(-0.11%) |
Feb 02, 2011 | 33.65 | 34.12 | 33.54 | 33.87 | 15,404,723 | +0.19(+0.56%) |