Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.35 | 38.88 | 37.59 | 37.66 | 8,894,062 | +1.52(+4.20%) |
Apr 28, 2011 | 35.94 | 36.49 | 35.68 | 36.15 | 3,782,634 | +0.22(+0.63%) |
Apr 27, 2011 | 35.68 | 36.05 | 35.06 | 35.92 | 3,760,164 | +0.28(+0.79%) |
Apr 26, 2011 | 35.71 | 36.09 | 35.48 | 35.64 | 4,075,105 | +0.17(+0.47%) |
Apr 25, 2011 | 35.57 | 35.65 | 35.17 | 35.48 | 3,180,807 | +0.09(+0.26%) |
Apr 21, 2011 | 35.26 | 35.39 | 35.01 | 35.39 | 3,139,353 | +0.27(+0.76%) |
Apr 20, 2011 | 35.35 | 35.47 | 35.02 | 35.12 | 3,315,138 | +0.31(+0.88%) |
Apr 19, 2011 | 34.43 | 34.90 | 34.35 | 34.81 | 3,489,177 | +0.45(+1.30%) |
Apr 18, 2011 | 34.33 | 34.52 | 33.64 | 34.37 | 3,611,078 | -0.28(-0.81%) |
Apr 15, 2011 | 34.18 | 34.77 | 34.13 | 34.65 | 3,084,402 | +0.58(+1.69%) |
Apr 14, 2011 | 33.59 | 34.24 | 33.57 | 34.07 | 2,524,178 | +0.27(+0.80%) |
Apr 13, 2011 | 34.01 | 34.09 | 33.54 | 33.80 | 3,366,532 | -0.04(-0.12%) |
Apr 12, 2011 | 34.17 | 34.54 | 33.50 | 33.84 | 5,145,222 | -0.47(-1.38%) |
Apr 11, 2011 | 35.12 | 35.18 | 34.08 | 34.32 | 3,194,296 | -0.80(-2.27%) |
Apr 08, 2011 | 35.59 | 35.59 | 34.82 | 35.12 | 2,218,494 | -0.10(-0.28%) |
Apr 07, 2011 | 35.04 | 35.50 | 34.85 | 35.21 | 3,536,513 | +0.11(+0.32%) |
Apr 06, 2011 | 35.59 | 35.82 | 34.87 | 35.10 | 2,757,781 | -0.32(-0.91%) |
Apr 05, 2011 | 35.23 | 35.80 | 35.01 | 35.42 | 1,772,955 | +0.08(+0.22%) |
Apr 04, 2011 | 35.45 | 35.54 | 35.15 | 35.35 | 1,920,600 | +0.09(+0.26%) |
Apr 01, 2011 | 35.16 | 35.46 | 35.03 | 35.26 | 2,315,192 | +0.38(+1.08%) |
Mar 31, 2011 | 34.73 | 35.05 | 34.70 | 34.88 | 1,162,953 | +0.15(+0.44%) |
Mar 30, 2011 | 34.72 | 34.73 | 34.69 | 34.73 | 1,517,535 | +0.04(+0.11%) |
Mar 29, 2011 | 34.15 | 34.78 | 33.90 | 34.69 | 1,263,176 | +0.53(+1.56%) |
Mar 28, 2011 | 34.58 | 34.66 | 34.14 | 34.15 | 1,395,801 | -0.31(-0.89%) |
Mar 25, 2011 | 34.38 | 35.01 | 34.25 | 34.46 | 3,099,084 | +0.25(+0.73%) |
Mar 24, 2011 | 34.21 | 34.36 | 33.81 | 34.21 | 2,197,382 | +0.21(+0.62%) |
Mar 23, 2011 | 33.43 | 34.19 | 33.43 | 34.00 | 2,547,300 | +0.44(+1.31%) |
Mar 22, 2011 | 33.56 | 33.77 | 33.32 | 33.56 | 3,266,309 | -0.12(-0.36%) |
Mar 21, 2011 | 33.36 | 33.72 | 33.36 | 33.68 | 2,752,188 | +0.74(+2.25%) |
Mar 18, 2011 | 33.67 | 33.67 | 32.93 | 32.94 | 2,526,151 | -0.19(-0.57%) |
Mar 17, 2011 | 33.01 | 33.59 | 32.95 | 33.13 | 2,427,019 | +0.81(+2.52%) |
Mar 16, 2011 | 32.44 | 32.94 | 32.03 | 32.32 | 2,853,226 | -0.17(-0.51%) |
Mar 15, 2011 | 32.19 | 32.72 | 32.15 | 32.48 | 2,422,423 | -0.48(-1.45%) |
Mar 14, 2011 | 32.94 | 33.50 | 32.62 | 32.96 | 1,661,228 | -0.10(-0.31%) |
Mar 11, 2011 | 32.41 | 33.27 | 32.35 | 33.06 | 2,373,813 | +0.40(+1.22%) |
Mar 10, 2011 | 33.06 | 33.22 | 32.41 | 32.66 | 2,757,164 | -0.79(-2.36%) |
Mar 09, 2011 | 33.97 | 34.01 | 33.25 | 33.45 | 2,608,823 | -0.68(-1.99%) |
Mar 08, 2011 | 33.51 | 34.25 | 33.13 | 34.13 | 2,326,129 | +0.77(+2.31%) |
Mar 07, 2011 | 33.90 | 34.20 | 33.09 | 33.36 | 2,737,947 | -0.40(-1.17%) |
Mar 04, 2011 | 33.97 | 33.98 | 33.24 | 33.76 | 2,332,272 | -0.33(-0.97%) |
Mar 03, 2011 | 33.43 | 34.27 | 33.43 | 34.08 | 3,837,088 | +0.97(+2.94%) |
Mar 02, 2011 | 32.01 | 33.24 | 32.00 | 33.11 | 3,528,307 | +1.19(+3.72%) |
Mar 01, 2011 | 32.95 | 33.19 | 31.84 | 31.92 | 4,193,653 | -0.80(-2.44%) |
Feb 28, 2011 | 32.15 | 32.75 | 31.93 | 32.72 | 3,528,536 | +0.72(+2.26%) |
Feb 25, 2011 | 31.70 | 32.12 | 31.64 | 32.00 | 2,576,557 | +0.48(+1.52%) |
Feb 24, 2011 | 31.60 | 31.89 | 30.97 | 31.52 | 3,185,074 | +0.13(+0.41%) |
Feb 23, 2011 | 31.70 | 31.95 | 30.65 | 31.39 | 4,674,600 | -0.32(-0.99%) |
Feb 22, 2011 | 32.84 | 33.15 | 31.64 | 31.71 | 3,739,526 | -1.72(-5.14%) |
Feb 18, 2011 | 33.90 | 33.98 | 33.26 | 33.42 | 3,281,108 | -0.30(-0.89%) |
Feb 17, 2011 | 32.85 | 34.09 | 32.69 | 33.72 | 5,006,137 | +0.86(+2.62%) |
Feb 16, 2011 | 32.30 | 32.91 | 32.27 | 32.86 | 2,150,888 | +0.75(+2.35%) |
Feb 15, 2011 | 32.69 | 32.74 | 32.05 | 32.11 | 2,497,459 | -0.71(-2.16%) |
Feb 14, 2011 | 32.73 | 32.90 | 32.64 | 32.82 | 1,672,374 | +0.13(+0.39%) |
Feb 11, 2011 | 32.13 | 32.95 | 32.13 | 32.69 | 1,539,148 | +0.34(+1.05%) |
Feb 10, 2011 | 32.00 | 32.53 | 31.90 | 32.35 | 1,813,966 | +0.19(+0.59%) |
Feb 09, 2011 | 32.63 | 32.53 | 32.07 | 32.16 | 1,834,118 | -0.47(-1.44%) |
Feb 08, 2011 | 32.39 | 32.73 | 32.08 | 32.63 | 2,836,039 | +0.30(+0.93%) |
Feb 07, 2011 | 32.23 | 32.55 | 32.13 | 32.33 | 2,717,596 | +0.20(+0.63%) |
Feb 04, 2011 | 32.04 | 32.23 | 31.81 | 32.13 | 2,000,649 | +0.17(+0.54%) |
Feb 03, 2011 | 32.03 | 32.21 | 31.62 | 31.95 | 2,498,709 | -0.13(-0.42%) |
Feb 02, 2011 | 32.10 | 32.37 | 31.93 | 32.09 | 2,720,599 | +0.05(+0.14%) |