Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.92 | 37.45 | 36.83 | 37.11 | 2,244,381 | +0.20(+0.54%) |
Apr 28, 2011 | 36.82 | 36.99 | 36.66 | 36.91 | 1,578,077 | +0.02(+0.05%) |
Apr 27, 2011 | 36.55 | 36.90 | 36.50 | 36.89 | 1,501,406 | +0.47(+1.29%) |
Apr 26, 2011 | 36.40 | 36.59 | 36.32 | 36.42 | 1,624,363 | +0.23(+0.64%) |
Apr 25, 2011 | 36.35 | 36.43 | 36.03 | 36.19 | 1,046,841 | -0.09(-0.25%) |
Apr 21, 2011 | 36.53 | 36.71 | 36.14 | 36.28 | 1,503,543 | -0.01(-0.03%) |
Apr 20, 2011 | 36.17 | 36.36 | 36.13 | 36.29 | 1,437,956 | +0.42(+1.17%) |
Apr 19, 2011 | 36.02 | 36.21 | 35.58 | 35.87 | 8,913,827 | -0.04(-0.11%) |
Apr 18, 2011 | 36.28 | 36.28 | 35.60 | 35.91 | 2,367,231 | -0.61(-1.67%) |
Apr 15, 2011 | 36.56 | 36.73 | 36.07 | 36.52 | 2,025,586 | +0.09(+0.25%) |
Apr 14, 2011 | 35.81 | 36.56 | 35.81 | 36.43 | 2,075,871 | +0.36(+1.00%) |
Apr 13, 2011 | 36.23 | 36.23 | 35.99 | 36.07 | 1,108,601 | +0.15(+0.42%) |
Apr 12, 2011 | 35.79 | 36.06 | 35.75 | 35.92 | 2,637,907 | -0.15(-0.42%) |
Apr 11, 2011 | 35.79 | 36.58 | 35.78 | 36.07 | 2,061,235 | +0.36(+1.01%) |
Apr 08, 2011 | 35.90 | 36.06 | 35.64 | 35.71 | 1,644,361 | -0.10(-0.28%) |
Apr 07, 2011 | 35.87 | 35.89 | 35.60 | 35.81 | 1,636,715 | -0.04(-0.11%) |
Apr 06, 2011 | 36.22 | 36.23 | 35.85 | 35.85 | 2,701,851 | -0.23(-0.64%) |
Apr 05, 2011 | 36.00 | 36.36 | 35.86 | 36.08 | 1,856,620 | +0.09(+0.25%) |
Apr 04, 2011 | 36.13 | 36.16 | 35.80 | 35.99 | 1,424,996 | -0.05(-0.14%) |
Apr 01, 2011 | 35.91 | 36.33 | 35.87 | 36.04 | 2,190,738 | +0.51(+1.44%) |
Mar 31, 2011 | 35.97 | 36.11 | 35.50 | 35.53 | 3,827,296 | -0.44(-1.22%) |
Mar 30, 2011 | 35.97 | 35.97 | 35.97 | 35.97 | 1,661,250 | +0.32(+0.90%) |
Mar 29, 2011 | 35.46 | 35.65 | 35.31 | 35.65 | 1,861,408 | +0.12(+0.34%) |
Mar 28, 2011 | 35.25 | 35.59 | 35.22 | 35.53 | 5,248,391 | +0.33(+0.94%) |
Mar 25, 2011 | 35.05 | 35.45 | 34.92 | 35.20 | 2,022,229 | +0.24(+0.69%) |
Mar 24, 2011 | 34.77 | 35.07 | 34.63 | 34.96 | 1,681,344 | +0.28(+0.81%) |
Mar 23, 2011 | 34.10 | 34.74 | 34.06 | 34.68 | 2,598,156 | +0.49(+1.43%) |
Mar 22, 2011 | 33.95 | 34.40 | 33.93 | 34.19 | 1,624,594 | +0.28(+0.83%) |
Mar 21, 2011 | 34.05 | 34.13 | 33.87 | 33.91 | 1,861,692 | +0.44(+1.31%) |
Mar 18, 2011 | 33.19 | 33.73 | 32.86 | 33.47 | 4,510,002 | +0.62(+1.89%) |
Mar 17, 2011 | 32.87 | 33.41 | 32.61 | 32.85 | 2,408,181 | +0.32(+0.98%) |
Mar 16, 2011 | 33.04 | 33.04 | 32.30 | 32.53 | 3,095,059 | -0.54(-1.63%) |
Mar 15, 2011 | 32.90 | 33.16 | 32.83 | 33.07 | 3,030,676 | -0.47(-1.40%) |
Mar 14, 2011 | 33.62 | 33.85 | 33.45 | 33.54 | 4,066,092 | -0.19(-0.56%) |
Mar 11, 2011 | 33.67 | 33.77 | 33.47 | 33.73 | 1,524,342 | -0.02(-0.06%) |
Mar 10, 2011 | 34.04 | 34.10 | 33.73 | 33.75 | 2,358,777 | -0.51(-1.49%) |
Mar 09, 2011 | 34.28 | 34.38 | 34.00 | 34.26 | 1,893,449 | -0.02(-0.06%) |
Mar 08, 2011 | 34.21 | 34.45 | 34.09 | 34.28 | 2,224,157 | -0.42(-1.21%) |
Mar 07, 2011 | 34.92 | 35.23 | 34.68 | 34.70 | 2,366,280 | -0.15(-0.43%) |
Mar 04, 2011 | 34.63 | 34.90 | 34.44 | 34.85 | 7,299,225 | +0.13(+0.37%) |
Mar 03, 2011 | 34.15 | 34.88 | 34.09 | 34.72 | 7,994,677 | +0.80(+2.36%) |
Mar 02, 2011 | 34.07 | 34.29 | 33.92 | 33.92 | 2,420,755 | -0.07(-0.21%) |
Mar 01, 2011 | 34.48 | 34.85 | 33.99 | 33.99 | 2,453,208 | -0.33(-0.96%) |
Feb 28, 2011 | 34.16 | 34.46 | 34.09 | 34.32 | 1,984,654 | +0.34(+1.00%) |
Feb 25, 2011 | 33.90 | 34.06 | 33.78 | 33.98 | 1,988,738 | +0.23(+0.68%) |
Feb 24, 2011 | 34.31 | 34.34 | 33.63 | 33.75 | 2,948,406 | -0.47(-1.37%) |
Feb 23, 2011 | 34.49 | 34.65 | 34.14 | 34.22 | 2,770,153 | -0.21(-0.61%) |
Feb 22, 2011 | 34.44 | 34.67 | 34.20 | 34.43 | 1,843,123 | -0.13(-0.38%) |
Feb 18, 2011 | 34.46 | 34.64 | 34.18 | 34.56 | 2,718,127 | +0.18(+0.52%) |
Feb 17, 2011 | 33.71 | 34.39 | 33.50 | 34.38 | 3,333,466 | +0.66(+1.96%) |
Feb 16, 2011 | 33.50 | 33.72 | 33.35 | 33.72 | 2,468,716 | +0.49(+1.47%) |
Feb 15, 2011 | 33.09 | 33.39 | 33.03 | 33.23 | 2,083,781 | -0.02(-0.06%) |
Feb 14, 2011 | 32.60 | 33.61 | 32.45 | 33.25 | 3,444,942 | +0.57(+1.74%) |
Feb 11, 2011 | 31.87 | 32.73 | 31.82 | 32.68 | 2,590,575 | +0.70(+2.19%) |
Feb 10, 2011 | 31.95 | 32.20 | 31.92 | 31.98 | 1,314,685 | -0.04(-0.12%) |
Feb 09, 2011 | 32.05 | 32.19 | 31.92 | 32.02 | 2,016,357 | -0.03(-0.09%) |
Feb 08, 2011 | 31.84 | 32.08 | 31.73 | 32.05 | 2,667,333 | +0.25(+0.79%) |
Feb 07, 2011 | 31.93 | 32.03 | 31.66 | 31.80 | 1,985,866 | -0.14(-0.44%) |
Feb 04, 2011 | 31.92 | 32.03 | 31.69 | 31.94 | 3,110,891 | +0.11(+0.35%) |
Feb 03, 2011 | 31.82 | 32.41 | 31.68 | 31.83 | 3,355,138 | -0.59(-1.82%) |
Feb 02, 2011 | 32.02 | 32.60 | 32.01 | 32.42 | 2,605,673 | +0.38(+1.19%) |