Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.02 | 35.58 | 34.91 | 35.50 | 13,641,300 | +0.57(+1.62%) |
Apr 28, 2011 | 34.65 | 34.96 | 34.55 | 34.93 | 8,437,500 | +0.19(+0.54%) |
Apr 27, 2011 | 34.92 | 35.00 | 34.32 | 34.75 | 11,856,600 | +0.17(+0.49%) |
Apr 26, 2011 | 34.17 | 34.99 | 34.00 | 34.58 | 24,300,000 | +1.38(+4.15%) |
Apr 25, 2011 | 33.09 | 33.33 | 32.99 | 33.20 | 7,203,600 | +0.13(+0.39%) |
Apr 22, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 2,407,080 | +0.00(+0.00%) |
Apr 21, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 7,139,700 | +0.01(+0.04%) |
Apr 20, 2011 | 33.20 | 33.24 | 32.81 | 33.06 | 8,085,600 | +0.05(+0.14%) |
Apr 19, 2011 | 33.22 | 33.29 | 32.45 | 33.01 | 11,815,200 | +0.40(+1.23%) |
Apr 18, 2011 | 32.82 | 32.91 | 32.37 | 32.61 | 8,742,600 | -0.37(-1.11%) |
Apr 15, 2011 | 33.48 | 33.48 | 32.84 | 32.98 | 14,159,700 | -0.48(-1.44%) |
Apr 14, 2011 | 32.80 | 33.58 | 32.75 | 33.46 | 12,660,300 | +0.60(+1.82%) |
Apr 13, 2011 | 32.53 | 32.95 | 32.50 | 32.86 | 14,088,600 | +0.39(+1.19%) |
Apr 12, 2011 | 32.18 | 32.63 | 32.15 | 32.48 | 12,753,900 | +0.24(+0.74%) |
Apr 11, 2011 | 32.06 | 32.73 | 32.06 | 32.24 | 12,087,000 | +0.15(+0.48%) |
Apr 08, 2011 | 31.78 | 32.18 | 31.72 | 32.08 | 10,492,200 | +0.25(+0.80%) |
Apr 07, 2011 | 31.82 | 32.04 | 31.70 | 31.83 | 16,538,400 | -0.03(-0.09%) |
Apr 06, 2011 | 32.07 | 32.25 | 31.80 | 31.86 | 7,337,700 | -0.14(-0.45%) |
Apr 05, 2011 | 31.48 | 32.15 | 31.48 | 32.00 | 10,683,900 | +0.31(+0.99%) |
Apr 04, 2011 | 31.67 | 31.81 | 31.57 | 31.69 | 8,597,700 | +0.10(+0.31%) |
Apr 01, 2011 | 31.72 | 31.89 | 31.57 | 31.59 | 11,943,900 | -0.08(-0.24%) |
Mar 31, 2011 | 31.87 | 32.06 | 31.64 | 31.67 | 14,881,500 | -0.26(-0.81%) |
Mar 30, 2011 | 32.27 | 32.35 | 31.82 | 31.93 | 18,451,800 | -0.22(-0.67%) |
Mar 29, 2011 | 32.01 | 32.15 | 31.91 | 32.15 | 20,383,200 | +0.19(+0.61%) |
Mar 28, 2011 | 31.58 | 32.25 | 31.43 | 31.95 | 15,397,200 | +0.37(+1.18%) |
Mar 25, 2011 | 31.38 | 31.66 | 31.18 | 31.58 | 25,015,500 | +0.34(+1.08%) |
Mar 24, 2011 | 31.30 | 31.66 | 31.11 | 31.24 | 30,727,800 | -0.28(-0.90%) |
Mar 23, 2011 | 30.18 | 31.56 | 29.92 | 31.53 | 71,687,696 | +1.11(+3.65%) |
Mar 22, 2011 | 29.61 | 30.74 | 29.50 | 30.42 | 53,366,400 | +0.70(+2.36%) |
Mar 21, 2011 | 29.11 | 30.03 | 29.05 | 29.72 | 39,796,200 | +0.68(+2.34%) |
Mar 18, 2011 | 26.67 | 29.39 | 26.43 | 29.04 | 133,142,400 | +2.78(+10.57%) |
Mar 17, 2011 | 26.41 | 27.75 | 26.11 | 26.26 | 43,102,800 | +0.15(+0.56%) |
Mar 16, 2011 | 26.01 | 26.27 | 25.88 | 26.11 | 20,020,500 | +0.03(+0.10%) |
Mar 15, 2011 | 25.94 | 26.22 | 25.75 | 26.09 | 14,943,600 | -0.19(-0.74%) |
Mar 14, 2011 | 26.00 | 26.65 | 26.00 | 26.28 | 27,108,000 | -0.17(-0.64%) |
Mar 11, 2011 | 26.38 | 26.55 | 26.31 | 26.45 | 11,040,300 | -0.00(-0.01%) |
Mar 10, 2011 | 26.31 | 26.60 | 26.22 | 26.45 | 16,446,600 | -0.00(-0.01%) |
Mar 09, 2011 | 26.17 | 26.46 | 26.12 | 26.46 | 13,310,100 | +0.25(+0.97%) |
Mar 08, 2011 | 25.83 | 26.36 | 25.79 | 26.20 | 15,699,600 | +0.36(+1.38%) |
Mar 07, 2011 | 25.97 | 26.11 | 25.83 | 25.85 | 19,154,700 | -0.07(-0.26%) |
Mar 04, 2011 | 25.84 | 26.01 | 25.76 | 25.91 | 13,274,100 | +0.16(+0.61%) |
Mar 03, 2011 | 25.91 | 26.07 | 25.70 | 25.76 | 18,612,000 | -0.01(-0.03%) |
Mar 02, 2011 | 25.98 | 26.12 | 25.64 | 25.76 | 46,832,400 | -0.23(-0.88%) |
Mar 01, 2011 | 26.84 | 27.06 | 25.97 | 25.99 | 39,850,200 | +0.40(+1.58%) |
Feb 28, 2011 | 25.76 | 25.76 | 25.34 | 25.59 | 24,241,500 | -0.14(-0.54%) |
Feb 25, 2011 | 25.85 | 26.00 | 25.69 | 25.73 | 14,958,900 | -0.42(-1.62%) |
Feb 24, 2011 | 26.66 | 26.76 | 25.97 | 26.15 | 20,556,900 | -0.50(-1.88%) |
Feb 23, 2011 | 26.39 | 26.85 | 26.37 | 26.65 | 19,764,900 | +0.28(+1.06%) |
Feb 22, 2011 | 26.41 | 26.63 | 26.32 | 26.37 | 17,140,500 | -0.14(-0.52%) |
Feb 21, 2011 | 26.44 | 26.60 | 26.25 | 26.51 | 5,382,075 | +0.00(+0.00%) |
Feb 18, 2011 | 26.44 | 26.60 | 26.25 | 26.51 | 16,146,900 | +0.11(+0.43%) |
Feb 17, 2011 | 25.90 | 26.42 | 25.81 | 26.40 | 16,148,700 | +0.45(+1.73%) |
Feb 16, 2011 | 25.90 | 25.97 | 25.73 | 25.95 | 8,504,100 | +0.12(+0.45%) |
Feb 15, 2011 | 25.86 | 25.96 | 25.75 | 25.83 | 13,243,500 | -0.09(-0.35%) |
Feb 14, 2011 | 26.06 | 26.06 | 25.73 | 25.92 | 11,485,800 | -0.16(-0.61%) |
Feb 11, 2011 | 25.54 | 26.33 | 25.49 | 26.08 | 26,501,400 | +0.58(+2.29%) |
Feb 10, 2011 | 25.41 | 25.58 | 25.39 | 25.50 | 22,637,700 | +0.05(+0.18%) |
Feb 09, 2011 | 25.43 | 25.57 | 25.26 | 25.45 | 17,321,400 | -0.03(-0.10%) |
Feb 08, 2011 | 25.52 | 25.58 | 25.37 | 25.48 | 14,216,400 | -0.00(-0.01%) |
Feb 07, 2011 | 25.60 | 25.73 | 25.34 | 25.48 | 40,138,200 | +0.48(+1.92%) |
Feb 04, 2011 | 24.95 | 25.14 | 24.95 | 25.00 | 54,444,600 | +0.05(+0.21%) |
Feb 03, 2011 | 24.83 | 25.00 | 24.79 | 24.95 | 37,532,700 | +0.09(+0.35%) |
Feb 02, 2011 | 24.81 | 25.01 | 24.77 | 24.86 | 12,266,100 | +0.03(+0.13%) |