Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.90 | 39.16 | 38.55 | 39.03 | 9,461,776 | +0.22(+0.55%) |
Apr 28, 2011 | 38.45 | 38.91 | 38.42 | 38.81 | 11,375,379 | +0.41(+1.08%) |
Apr 27, 2011 | 37.88 | 38.47 | 37.65 | 38.40 | 11,275,943 | +0.69(+1.82%) |
Apr 26, 2011 | 36.81 | 37.73 | 36.78 | 37.71 | 10,016,170 | +1.12(+3.07%) |
Apr 25, 2011 | 36.32 | 36.65 | 36.12 | 36.59 | 6,950,599 | +0.35(+0.98%) |
Apr 21, 2011 | 36.41 | 36.45 | 36.02 | 36.23 | 8,965,386 | -0.00(-0.01%) |
Apr 20, 2011 | 37.29 | 37.41 | 35.00 | 36.24 | 18,099,430 | -0.47(-1.28%) |
Apr 19, 2011 | 36.50 | 36.87 | 36.39 | 36.71 | 5,584,690 | +0.21(+0.58%) |
Apr 18, 2011 | 36.57 | 36.70 | 36.07 | 36.50 | 5,942,648 | -0.57(-1.54%) |
Apr 15, 2011 | 36.79 | 37.30 | 36.55 | 37.07 | 6,793,969 | +0.33(+0.90%) |
Apr 14, 2011 | 36.22 | 36.89 | 36.07 | 36.73 | 8,015,270 | +0.18(+0.51%) |
Apr 13, 2011 | 36.59 | 36.71 | 36.32 | 36.55 | 7,628,229 | +0.14(+0.37%) |
Apr 12, 2011 | 35.83 | 36.62 | 35.76 | 36.41 | 8,065,121 | +0.45(+1.25%) |
Apr 11, 2011 | 36.16 | 36.30 | 35.60 | 35.96 | 6,648,667 | -0.12(-0.32%) |
Apr 08, 2011 | 36.45 | 36.54 | 35.67 | 36.08 | 6,224,328 | -0.31(-0.86%) |
Apr 07, 2011 | 36.64 | 36.81 | 36.21 | 36.39 | 5,507,320 | -0.34(-0.92%) |
Apr 06, 2011 | 37.13 | 37.13 | 36.51 | 36.73 | 4,234,232 | -0.15(-0.42%) |
Apr 05, 2011 | 37.08 | 37.26 | 36.83 | 36.89 | 5,011,232 | -0.31(-0.82%) |
Apr 04, 2011 | 37.11 | 37.26 | 36.84 | 37.19 | 4,073,951 | +0.13(+0.35%) |
Apr 01, 2011 | 37.34 | 37.43 | 36.88 | 37.07 | 7,406,084 | -0.02(-0.06%) |
Mar 31, 2011 | 36.74 | 37.49 | 36.73 | 37.09 | 6,266,766 | +0.17(+0.47%) |
Mar 30, 2011 | 37.44 | 37.50 | 36.91 | 36.92 | 6,535,773 | -0.35(-0.95%) |
Mar 29, 2011 | 36.75 | 37.27 | 36.63 | 37.27 | 4,951,521 | +0.45(+1.22%) |
Mar 28, 2011 | 36.88 | 37.11 | 36.74 | 36.82 | 6,515,367 | +0.01(+0.03%) |
Mar 25, 2011 | 36.08 | 36.96 | 35.95 | 36.81 | 8,465,975 | +0.84(+2.33%) |
Mar 24, 2011 | 35.66 | 35.98 | 35.48 | 35.97 | 5,516,119 | +0.55(+1.54%) |
Mar 23, 2011 | 35.64 | 35.76 | 35.40 | 35.43 | 8,681,760 | -0.27(-0.75%) |
Mar 22, 2011 | 36.29 | 36.53 | 35.59 | 35.69 | 8,447,862 | -0.73(-2.01%) |
Mar 21, 2011 | 36.49 | 36.55 | 36.33 | 36.42 | 5,124,086 | +0.58(+1.63%) |
Mar 18, 2011 | 35.89 | 36.21 | 35.51 | 35.84 | 11,966,020 | +0.46(+1.30%) |
Mar 17, 2011 | 35.04 | 35.79 | 34.92 | 35.38 | 9,785,504 | +0.88(+2.56%) |
Mar 16, 2011 | 34.94 | 35.30 | 34.35 | 34.50 | 9,031,435 | -0.59(-1.68%) |
Mar 15, 2011 | 34.73 | 35.30 | 34.67 | 35.09 | 9,294,528 | -0.38(-1.08%) |
Mar 14, 2011 | 35.52 | 35.77 | 35.15 | 35.47 | 4,922,647 | -0.28(-0.77%) |
Mar 11, 2011 | 35.45 | 35.93 | 35.18 | 35.75 | 4,657,407 | +0.27(+0.75%) |
Mar 10, 2011 | 35.45 | 35.70 | 35.00 | 35.48 | 6,706,253 | -0.39(-1.09%) |
Mar 09, 2011 | 36.22 | 36.32 | 35.80 | 35.87 | 6,287,108 | -0.46(-1.28%) |
Mar 08, 2011 | 35.78 | 36.44 | 35.63 | 36.33 | 4,872,184 | +0.67(+1.87%) |
Mar 07, 2011 | 36.16 | 36.41 | 35.36 | 35.67 | 5,688,206 | -0.30(-0.84%) |
Mar 04, 2011 | 35.93 | 36.13 | 35.62 | 35.97 | 6,807,543 | -0.07(-0.19%) |
Mar 03, 2011 | 35.87 | 36.19 | 35.75 | 36.04 | 7,244,400 | +0.65(+1.82%) |
Mar 02, 2011 | 34.92 | 35.63 | 34.91 | 35.39 | 13,588,823 | +0.44(+1.25%) |
Mar 01, 2011 | 36.18 | 36.18 | 34.86 | 34.95 | 10,884,434 | -1.03(-2.87%) |
Feb 28, 2011 | 35.56 | 36.04 | 35.41 | 35.99 | 7,685,193 | +0.52(+1.47%) |
Feb 25, 2011 | 35.57 | 35.69 | 35.30 | 35.47 | 5,656,917 | +0.12(+0.34%) |
Feb 24, 2011 | 34.67 | 35.57 | 34.61 | 35.35 | 6,235,961 | +0.58(+1.68%) |
Feb 23, 2011 | 35.36 | 35.48 | 34.37 | 34.76 | 8,505,929 | -0.67(-1.89%) |
Feb 22, 2011 | 36.11 | 36.29 | 35.29 | 35.43 | 7,729,421 | -1.06(-2.90%) |
Feb 18, 2011 | 36.68 | 36.71 | 36.30 | 36.49 | 5,889,381 | -0.26(-0.70%) |
Feb 17, 2011 | 36.64 | 36.80 | 36.19 | 36.74 | 8,521,875 | +0.06(+0.16%) |
Feb 16, 2011 | 36.99 | 36.99 | 36.48 | 36.68 | 7,619,328 | -0.12(-0.34%) |
Feb 15, 2011 | 36.84 | 36.98 | 36.72 | 36.81 | 4,355,479 | -0.20(-0.55%) |
Feb 14, 2011 | 37.24 | 37.28 | 36.79 | 37.01 | 5,715,839 | -0.18(-0.49%) |
Feb 11, 2011 | 36.54 | 37.38 | 36.44 | 37.20 | 7,827,736 | +0.57(+1.55%) |
Feb 10, 2011 | 35.87 | 36.84 | 35.82 | 36.63 | 8,279,895 | +0.62(+1.73%) |
Feb 09, 2011 | 35.60 | 36.17 | 35.54 | 36.00 | 5,408,485 | +0.27(+0.77%) |
Feb 08, 2011 | 35.56 | 35.77 | 35.44 | 35.73 | 5,662,383 | +0.19(+0.54%) |
Feb 07, 2011 | 35.50 | 35.79 | 35.36 | 35.54 | 5,620,918 | +0.14(+0.38%) |
Feb 04, 2011 | 35.15 | 35.51 | 35.01 | 35.40 | 4,731,269 | +0.24(+0.69%) |
Feb 03, 2011 | 35.36 | 35.57 | 35.14 | 35.16 | 8,143,955 | -0.21(-0.61%) |
Feb 02, 2011 | 35.70 | 35.89 | 35.30 | 35.37 | 5,577,493 | -0.47(-1.32%) |