Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 35.80 | 36.02 | 35.60 | 35.97 | 1,477,310 | +0.05(+0.14%) |
Apr 28, 2011 | 35.77 | 35.92 | 35.56 | 35.92 | 1,931,719 | +0.04(+0.10%) |
Apr 27, 2011 | 35.80 | 35.89 | 35.62 | 35.89 | 1,731,483 | +0.16(+0.44%) |
Apr 26, 2011 | 35.39 | 35.77 | 35.23 | 35.73 | 2,555,145 | +0.48(+1.37%) |
Apr 25, 2011 | 35.36 | 35.56 | 35.05 | 35.25 | 2,966,990 | -0.29(-0.81%) |
Apr 21, 2011 | 35.41 | 35.71 | 35.26 | 35.53 | 1,869,122 | +0.25(+0.71%) |
Apr 20, 2011 | 35.42 | 35.69 | 35.02 | 35.28 | 3,742,438 | +0.26(+0.74%) |
Apr 19, 2011 | 36.42 | 36.90 | 35.00 | 35.02 | 7,327,264 | -1.96(-5.31%) |
Apr 18, 2011 | 37.02 | 37.06 | 36.59 | 36.99 | 2,045,402 | -0.27(-0.73%) |
Apr 15, 2011 | 37.32 | 37.45 | 37.05 | 37.26 | 1,437,248 | +0.11(+0.30%) |
Apr 14, 2011 | 36.91 | 37.26 | 36.75 | 37.15 | 1,286,005 | -0.00(-0.01%) |
Apr 13, 2011 | 37.65 | 37.74 | 37.08 | 37.15 | 1,934,096 | -0.24(-0.64%) |
Apr 12, 2011 | 37.44 | 37.55 | 37.21 | 37.39 | 1,651,440 | -0.29(-0.76%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.53 | 37.68 | 1,481,291 | +0.17(+0.46%) |
Apr 08, 2011 | 37.78 | 37.78 | 37.45 | 37.51 | 1,448,811 | -0.09(-0.23%) |
Apr 07, 2011 | 37.56 | 37.66 | 37.23 | 37.59 | 1,621,284 | -0.07(-0.19%) |
Apr 06, 2011 | 37.34 | 37.67 | 37.25 | 37.67 | 1,123,519 | +0.46(+1.24%) |
Apr 05, 2011 | 37.09 | 37.34 | 37.09 | 37.20 | 1,330,752 | -0.08(-0.21%) |
Apr 04, 2011 | 37.33 | 37.41 | 37.14 | 37.28 | 1,355,866 | +0.09(+0.23%) |
Apr 01, 2011 | 36.91 | 37.26 | 36.57 | 37.20 | 2,381,561 | +0.68(+1.85%) |
Mar 31, 2011 | 36.61 | 36.78 | 36.35 | 36.52 | 1,673,531 | -0.27(-0.72%) |
Mar 30, 2011 | 36.79 | 37.00 | 36.52 | 36.79 | 1,301,351 | +0.41(+1.13%) |
Mar 29, 2011 | 36.24 | 36.43 | 36.09 | 36.38 | 1,206,865 | +0.10(+0.28%) |
Mar 28, 2011 | 36.22 | 36.69 | 36.08 | 36.28 | 2,329,798 | -0.19(-0.53%) |
Mar 25, 2011 | 36.77 | 36.79 | 36.38 | 36.47 | 1,161,123 | -0.24(-0.67%) |
Mar 24, 2011 | 36.54 | 36.78 | 36.27 | 36.72 | 1,170,188 | +0.48(+1.33%) |
Mar 23, 2011 | 36.12 | 36.35 | 35.84 | 36.23 | 895,592 | -0.06(-0.18%) |
Mar 22, 2011 | 36.34 | 36.56 | 36.22 | 36.30 | 1,091,353 | +0.01(+0.02%) |
Mar 21, 2011 | 36.40 | 36.59 | 36.19 | 36.29 | 1,811,898 | +0.35(+0.98%) |
Mar 18, 2011 | 36.25 | 36.31 | 35.82 | 35.94 | 2,203,328 | +0.09(+0.26%) |
Mar 17, 2011 | 35.92 | 35.95 | 35.54 | 35.84 | 1,550,508 | +0.41(+1.16%) |
Mar 16, 2011 | 35.82 | 35.90 | 35.21 | 35.43 | 2,575,192 | -0.39(-1.07%) |
Mar 15, 2011 | 35.49 | 36.06 | 35.37 | 35.82 | 2,701,079 | -0.56(-1.53%) |
Mar 14, 2011 | 36.32 | 36.54 | 36.11 | 36.38 | 1,501,994 | -0.29(-0.79%) |
Mar 11, 2011 | 36.54 | 36.90 | 36.54 | 36.66 | 1,613,784 | +0.01(+0.02%) |
Mar 10, 2011 | 37.00 | 37.08 | 36.47 | 36.66 | 1,904,361 | -0.81(-2.15%) |
Mar 09, 2011 | 37.34 | 37.46 | 36.96 | 37.46 | 1,459,753 | +0.09(+0.25%) |
Mar 08, 2011 | 36.65 | 37.49 | 36.56 | 37.37 | 1,905,237 | +0.91(+2.51%) |
Mar 07, 2011 | 36.91 | 37.09 | 36.42 | 36.46 | 1,364,606 | -0.36(-0.97%) |
Mar 04, 2011 | 37.00 | 37.10 | 36.40 | 36.81 | 1,551,692 | -0.28(-0.75%) |
Mar 03, 2011 | 36.87 | 37.34 | 36.81 | 37.09 | 2,269,003 | +0.54(+1.49%) |
Mar 02, 2011 | 36.52 | 36.87 | 36.31 | 36.55 | 1,609,898 | -0.01(-0.02%) |
Mar 01, 2011 | 36.98 | 37.06 | 36.54 | 36.56 | 2,383,822 | -0.35(-0.95%) |
Feb 28, 2011 | 37.55 | 37.62 | 36.86 | 36.91 | 2,611,421 | -0.46(-1.23%) |
Feb 25, 2011 | 37.45 | 37.62 | 37.26 | 37.37 | 2,224,571 | +0.05(+0.13%) |
Feb 24, 2011 | 37.42 | 37.64 | 37.02 | 37.31 | 1,693,085 | -0.19(-0.50%) |
Feb 23, 2011 | 37.97 | 38.07 | 37.29 | 37.50 | 1,443,111 | -0.39(-1.04%) |
Feb 22, 2011 | 38.53 | 38.65 | 37.84 | 37.89 | 2,119,361 | -1.15(-2.93%) |
Feb 18, 2011 | 38.69 | 39.29 | 38.46 | 39.04 | 2,250,739 | +0.37(+0.94%) |
Feb 17, 2011 | 38.05 | 38.75 | 38.04 | 38.67 | 2,168,918 | +0.03(+0.07%) |
Feb 16, 2011 | 37.91 | 38.70 | 37.79 | 38.65 | 3,366,142 | +0.84(+2.21%) |
Feb 15, 2011 | 37.51 | 37.92 | 37.41 | 37.81 | 1,364,564 | +0.14(+0.36%) |
Feb 14, 2011 | 37.86 | 37.89 | 37.58 | 37.67 | 1,384,196 | -0.16(-0.42%) |
Feb 11, 2011 | 36.83 | 37.86 | 36.81 | 37.83 | 2,641,144 | +0.60(+1.61%) |
Feb 10, 2011 | 37.16 | 37.53 | 37.09 | 37.23 | 2,338,615 | -0.06(-0.17%) |
Feb 09, 2011 | 37.37 | 37.52 | 37.10 | 37.29 | 1,958,869 | -0.27(-0.72%) |
Feb 08, 2011 | 37.39 | 37.84 | 37.21 | 37.57 | 2,549,493 | +0.26(+0.71%) |
Feb 07, 2011 | 37.16 | 37.53 | 37.13 | 37.30 | 3,537,276 | +0.20(+0.54%) |
Feb 04, 2011 | 37.24 | 37.35 | 37.06 | 37.10 | 3,644,729 | -0.13(-0.35%) |
Feb 03, 2011 | 37.19 | 37.44 | 37.05 | 37.23 | 2,596,497 | +0.10(+0.27%) |
Feb 02, 2011 | 37.39 | 37.55 | 37.04 | 37.13 | 2,446,614 | -0.30(-0.80%) |