Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.17 | 38.35 | 37.93 | 38.28 | 3,626,738 | +0.02(+0.05%) |
Apr 28, 2011 | 37.18 | 38.42 | 37.12 | 38.27 | 5,747,278 | +1.09(+2.94%) |
Apr 27, 2011 | 37.17 | 37.36 | 36.50 | 37.17 | 4,718,346 | +0.02(+0.05%) |
Apr 26, 2011 | 37.18 | 37.41 | 37.04 | 37.15 | 2,851,426 | +0.26(+0.70%) |
Apr 25, 2011 | 37.23 | 37.23 | 36.79 | 36.90 | 2,797,539 | -0.37(-0.99%) |
Apr 21, 2011 | 37.03 | 37.42 | 36.85 | 37.26 | 3,767,211 | +0.48(+1.31%) |
Apr 20, 2011 | 36.56 | 36.94 | 36.31 | 36.78 | 5,094,542 | +0.83(+2.30%) |
Apr 19, 2011 | 36.42 | 36.42 | 35.89 | 35.95 | 6,880,871 | -0.33(-0.91%) |
Apr 18, 2011 | 36.29 | 36.54 | 36.01 | 36.29 | 6,206,754 | -0.54(-1.46%) |
Apr 15, 2011 | 36.92 | 37.04 | 36.43 | 36.82 | 6,973,798 | +0.36(+0.99%) |
Apr 14, 2011 | 36.49 | 36.61 | 36.03 | 36.46 | 5,458,176 | -0.24(-0.66%) |
Apr 13, 2011 | 37.49 | 37.66 | 36.63 | 36.70 | 4,270,215 | -0.46(-1.25%) |
Apr 12, 2011 | 37.52 | 37.75 | 36.97 | 37.17 | 5,112,345 | -0.71(-1.86%) |
Apr 11, 2011 | 37.64 | 38.25 | 37.64 | 37.87 | 3,777,651 | +0.28(+0.74%) |
Apr 08, 2011 | 38.60 | 38.75 | 37.48 | 37.60 | 4,963,258 | -0.73(-1.91%) |
Apr 07, 2011 | 38.73 | 38.91 | 38.24 | 38.33 | 5,741,603 | -0.50(-1.29%) |
Apr 06, 2011 | 38.33 | 38.86 | 38.23 | 38.83 | 5,335,173 | +0.71(+1.85%) |
Apr 05, 2011 | 38.03 | 38.12 | 37.78 | 38.12 | 4,115,906 | -0.04(-0.11%) |
Apr 04, 2011 | 37.77 | 38.33 | 37.76 | 38.16 | 4,439,424 | +0.42(+1.12%) |
Apr 01, 2011 | 37.29 | 38.00 | 37.16 | 37.74 | 4,370,793 | +0.57(+1.53%) |
Mar 31, 2011 | 36.79 | 37.31 | 36.53 | 37.17 | 4,379,329 | +0.33(+0.90%) |
Mar 30, 2011 | 36.84 | 36.84 | 36.84 | 36.84 | 4,519,728 | +0.26(+0.71%) |
Mar 29, 2011 | 36.43 | 36.61 | 36.12 | 36.58 | 3,586,126 | +0.05(+0.13%) |
Mar 28, 2011 | 37.01 | 37.01 | 36.43 | 36.53 | 4,255,697 | -0.30(-0.82%) |
Mar 25, 2011 | 36.96 | 37.25 | 36.67 | 36.83 | 5,144,284 | +0.05(+0.13%) |
Mar 24, 2011 | 36.87 | 36.87 | 36.35 | 36.79 | 3,334,580 | +0.25(+0.68%) |
Mar 23, 2011 | 36.74 | 36.80 | 36.31 | 36.54 | 4,273,792 | -0.35(-0.95%) |
Mar 22, 2011 | 36.92 | 37.22 | 36.83 | 36.89 | 4,198,553 | -0.02(-0.07%) |
Mar 21, 2011 | 36.80 | 36.99 | 36.76 | 36.91 | 4,848,884 | +0.31(+0.86%) |
Mar 18, 2011 | 36.47 | 37.03 | 36.04 | 36.60 | 8,083,125 | +0.68(+1.90%) |
Mar 17, 2011 | 35.78 | 36.14 | 35.30 | 35.92 | 8,243,355 | +0.67(+1.90%) |
Mar 16, 2011 | 36.39 | 36.66 | 34.79 | 35.25 | 11,450,821 | -1.03(-2.83%) |
Mar 15, 2011 | 35.54 | 36.42 | 35.54 | 36.27 | 20,266,030 | -0.71(-1.91%) |
Mar 14, 2011 | 37.56 | 37.59 | 36.62 | 36.98 | 9,151,270 | -1.11(-2.92%) |
Mar 11, 2011 | 37.40 | 38.25 | 37.36 | 38.09 | 5,183,504 | +0.01(+0.02%) |
Mar 10, 2011 | 38.29 | 38.82 | 38.03 | 38.08 | 7,183,611 | -0.81(-2.09%) |
Mar 09, 2011 | 38.72 | 39.23 | 38.66 | 38.90 | 4,724,686 | +0.12(+0.31%) |
Mar 08, 2011 | 37.99 | 38.90 | 37.96 | 38.78 | 5,990,443 | +0.66(+1.73%) |
Mar 07, 2011 | 38.83 | 39.16 | 37.93 | 38.12 | 5,834,597 | -0.43(-1.13%) |
Mar 04, 2011 | 38.89 | 39.01 | 38.09 | 38.56 | 6,304,123 | -0.29(-0.75%) |
Mar 03, 2011 | 38.71 | 39.03 | 38.52 | 38.84 | 10,226,293 | +1.10(+2.93%) |
Mar 02, 2011 | 38.68 | 38.68 | 37.72 | 37.74 | 14,267,255 | -1.47(-3.76%) |
Mar 01, 2011 | 39.90 | 40.18 | 38.97 | 39.21 | 8,003,766 | -0.53(-1.32%) |
Feb 28, 2011 | 39.33 | 39.99 | 39.24 | 39.74 | 7,881,893 | +0.64(+1.64%) |
Feb 25, 2011 | 38.75 | 39.13 | 38.59 | 39.10 | 4,846,352 | +0.46(+1.19%) |
Feb 24, 2011 | 38.38 | 38.79 | 38.00 | 38.64 | 6,802,346 | +0.08(+0.20%) |
Feb 23, 2011 | 39.12 | 39.48 | 38.22 | 38.56 | 5,432,769 | -0.54(-1.37%) |
Feb 22, 2011 | 39.87 | 40.41 | 38.95 | 39.10 | 6,703,598 | -1.36(-3.36%) |
Feb 18, 2011 | 40.76 | 40.76 | 40.16 | 40.46 | 5,405,018 | -0.18(-0.45%) |
Feb 17, 2011 | 39.97 | 40.75 | 39.76 | 40.64 | 6,396,600 | +0.39(+0.96%) |
Feb 16, 2011 | 39.27 | 40.29 | 39.01 | 40.25 | 7,373,467 | +1.07(+2.74%) |
Feb 15, 2011 | 38.63 | 39.24 | 38.45 | 39.18 | 5,620,243 | +0.39(+1.01%) |
Feb 14, 2011 | 39.25 | 39.25 | 38.39 | 38.78 | 7,795,128 | -0.54(-1.37%) |
Feb 11, 2011 | 39.16 | 39.39 | 38.43 | 39.32 | 5,753,813 | +0.08(+0.22%) |
Feb 10, 2011 | 39.08 | 39.39 | 38.43 | 39.24 | 10,190,662 | +1.13(+2.96%) |
Feb 09, 2011 | 38.45 | 38.63 | 37.83 | 38.11 | 7,975,628 | -0.53(-1.37%) |
Feb 08, 2011 | 38.57 | 38.78 | 38.42 | 38.64 | 5,769,137 | -0.01(-0.02%) |
Feb 07, 2011 | 38.21 | 38.69 | 38.03 | 38.65 | 6,198,199 | +0.67(+1.76%) |
Feb 04, 2011 | 37.66 | 38.19 | 37.43 | 37.98 | 4,511,215 | +0.30(+0.79%) |
Feb 03, 2011 | 37.70 | 37.90 | 37.05 | 37.68 | 4,523,843 | +0.05(+0.14%) |
Feb 02, 2011 | 38.21 | 38.45 | 37.57 | 37.63 | 3,636,172 | -0.65(-1.69%) |