Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.88 | 37.91 | 37.46 | 37.75 | 4,839,228 | -0.06(-0.17%) |
Apr 28, 2011 | 38.92 | 39.13 | 37.76 | 37.81 | 9,980,462 | +1.50(+4.12%) |
Apr 27, 2011 | 36.44 | 36.63 | 35.91 | 36.32 | 5,116,083 | +0.11(+0.30%) |
Apr 26, 2011 | 35.90 | 36.25 | 35.71 | 36.21 | 4,578,609 | +0.82(+2.32%) |
Apr 25, 2011 | 35.54 | 35.70 | 35.27 | 35.39 | 3,068,772 | -0.25(-0.69%) |
Apr 21, 2011 | 35.08 | 35.68 | 34.85 | 35.63 | 7,360,520 | +1.86(+5.51%) |
Apr 20, 2011 | 34.01 | 34.29 | 33.66 | 33.77 | 2,520,832 | +0.20(+0.60%) |
Apr 19, 2011 | 33.34 | 33.63 | 33.16 | 33.57 | 1,752,835 | +0.26(+0.77%) |
Apr 18, 2011 | 33.82 | 33.82 | 32.93 | 33.32 | 3,422,656 | -0.83(-2.43%) |
Apr 15, 2011 | 34.34 | 34.46 | 34.06 | 34.15 | 2,907,079 | -0.05(-0.16%) |
Apr 14, 2011 | 34.03 | 34.25 | 33.69 | 34.20 | 2,680,294 | +0.05(+0.13%) |
Apr 13, 2011 | 34.66 | 34.66 | 33.99 | 34.15 | 3,548,109 | -0.21(-0.61%) |
Apr 12, 2011 | 33.45 | 34.47 | 33.33 | 34.36 | 6,024,617 | +0.85(+2.53%) |
Apr 11, 2011 | 33.50 | 33.94 | 33.47 | 33.52 | 2,471,871 | +0.13(+0.38%) |
Apr 08, 2011 | 33.84 | 33.91 | 33.20 | 33.39 | 2,783,786 | -0.26(-0.78%) |
Apr 07, 2011 | 33.92 | 34.47 | 33.59 | 33.65 | 3,720,410 | -0.28(-0.83%) |
Apr 06, 2011 | 34.35 | 34.48 | 33.78 | 33.93 | 2,546,956 | -0.32(-0.93%) |
Apr 05, 2011 | 34.43 | 34.54 | 34.01 | 34.25 | 3,709,667 | -0.22(-0.63%) |
Apr 04, 2011 | 34.35 | 34.57 | 34.19 | 34.47 | 2,896,527 | +0.24(+0.69%) |
Apr 01, 2011 | 34.10 | 34.44 | 33.97 | 34.23 | 2,588,497 | +0.23(+0.67%) |
Mar 31, 2011 | 33.74 | 34.03 | 33.64 | 34.01 | 3,722,910 | -0.15(-0.45%) |
Mar 30, 2011 | 34.16 | 34.16 | 34.16 | 34.16 | 4,038,608 | +0.54(+1.59%) |
Mar 29, 2011 | 33.48 | 33.79 | 33.45 | 33.63 | 2,417,703 | +0.11(+0.33%) |
Mar 28, 2011 | 33.57 | 33.77 | 33.40 | 33.52 | 2,603,559 | +0.09(+0.27%) |
Mar 25, 2011 | 33.72 | 34.05 | 33.26 | 33.43 | 5,685,023 | +0.32(+0.96%) |
Mar 24, 2011 | 32.40 | 33.14 | 32.38 | 33.11 | 3,456,815 | +0.86(+2.68%) |
Mar 23, 2011 | 32.06 | 32.35 | 31.75 | 32.24 | 3,156,425 | +0.05(+0.17%) |
Mar 22, 2011 | 32.44 | 32.55 | 32.03 | 32.19 | 5,631,796 | -0.13(-0.39%) |
Mar 21, 2011 | 32.34 | 32.44 | 32.09 | 32.32 | 3,851,694 | +0.42(+1.31%) |
Mar 18, 2011 | 31.97 | 32.39 | 31.82 | 31.90 | 5,545,708 | +0.28(+0.89%) |
Mar 17, 2011 | 31.97 | 32.14 | 31.27 | 31.62 | 4,250,073 | +0.11(+0.35%) |
Mar 16, 2011 | 32.55 | 32.67 | 31.51 | 31.51 | 7,803,029 | -1.18(-3.61%) |
Mar 15, 2011 | 32.38 | 32.90 | 32.32 | 32.69 | 5,758,195 | -0.05(-0.17%) |
Mar 14, 2011 | 32.91 | 33.08 | 32.34 | 32.74 | 3,622,433 | -0.42(-1.26%) |
Mar 11, 2011 | 33.51 | 33.72 | 32.91 | 33.16 | 3,614,493 | -0.33(-0.98%) |
Mar 10, 2011 | 34.18 | 34.22 | 33.38 | 33.49 | 4,189,099 | -1.08(-3.13%) |
Mar 09, 2011 | 34.23 | 34.68 | 33.86 | 34.57 | 3,137,173 | +0.26(+0.77%) |
Mar 08, 2011 | 34.19 | 34.48 | 33.77 | 34.31 | 3,806,727 | +0.11(+0.32%) |
Mar 07, 2011 | 34.93 | 35.22 | 33.94 | 34.20 | 3,488,834 | -0.64(-1.83%) |
Mar 04, 2011 | 35.29 | 35.49 | 34.44 | 34.83 | 4,756,139 | -0.48(-1.36%) |
Mar 03, 2011 | 34.46 | 35.64 | 34.46 | 35.32 | 4,817,011 | +1.07(+3.13%) |
Mar 02, 2011 | 33.93 | 34.59 | 33.85 | 34.24 | 3,697,333 | +0.31(+0.91%) |
Mar 01, 2011 | 34.12 | 34.42 | 33.90 | 33.93 | 3,345,532 | +0.05(+0.16%) |
Feb 28, 2011 | 34.15 | 34.40 | 33.81 | 33.88 | 5,501,555 | -0.04(-0.11%) |
Feb 25, 2011 | 34.52 | 34.80 | 33.80 | 33.92 | 6,774,293 | -0.55(-1.58%) |
Feb 24, 2011 | 33.59 | 34.54 | 33.52 | 34.46 | 5,066,394 | +0.80(+2.38%) |
Feb 23, 2011 | 33.84 | 34.21 | 33.35 | 33.66 | 5,270,034 | -0.20(-0.59%) |
Feb 22, 2011 | 34.31 | 34.75 | 33.83 | 33.86 | 4,199,975 | -0.93(-2.66%) |
Feb 18, 2011 | 34.84 | 35.11 | 34.62 | 34.79 | 3,015,911 | -0.06(-0.18%) |
Feb 17, 2011 | 34.34 | 34.93 | 34.10 | 34.85 | 3,269,866 | +0.35(+1.00%) |
Feb 16, 2011 | 33.91 | 34.69 | 33.70 | 34.51 | 4,078,919 | +0.74(+2.21%) |
Feb 15, 2011 | 33.91 | 34.11 | 33.36 | 33.76 | 6,360,672 | -0.25(-0.72%) |
Feb 14, 2011 | 34.11 | 34.20 | 33.67 | 34.01 | 4,805,035 | -0.20(-0.58%) |
Feb 11, 2011 | 33.93 | 34.50 | 33.84 | 34.21 | 3,800,978 | +0.17(+0.51%) |
Feb 10, 2011 | 33.75 | 34.08 | 33.58 | 34.03 | 2,976,704 | +0.13(+0.38%) |
Feb 09, 2011 | 34.20 | 34.41 | 33.84 | 33.91 | 3,839,641 | -0.29(-0.85%) |
Feb 08, 2011 | 33.63 | 34.62 | 33.48 | 34.20 | 6,603,567 | +0.70(+2.09%) |
Feb 07, 2011 | 34.42 | 34.58 | 33.33 | 33.50 | 6,402,533 | -0.50(-1.47%) |
Feb 04, 2011 | 34.30 | 34.62 | 32.64 | 34.00 | 15,667,842 | +3.77(+12.47%) |
Feb 03, 2011 | 30.35 | 30.56 | 29.56 | 30.23 | 6,635,651 | -0.12(-0.39%) |
Feb 02, 2011 | 30.53 | 30.63 | 30.27 | 30.35 | 1,955,153 | -0.36(-1.18%) |