Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.05 | 34.12 | 33.48 | 33.55 | 5,228,681 | -0.47(-1.38%) |
Apr 28, 2011 | 33.64 | 34.14 | 33.64 | 34.02 | 3,321,727 | +0.37(+1.10%) |
Apr 27, 2011 | 33.14 | 33.69 | 33.07 | 33.65 | 5,092,121 | +0.52(+1.57%) |
Apr 26, 2011 | 33.28 | 33.35 | 32.91 | 33.13 | 7,752,605 | -0.10(-0.30%) |
Apr 25, 2011 | 33.57 | 33.72 | 33.14 | 33.23 | 5,801,373 | -0.25(-0.75%) |
Apr 21, 2011 | 33.69 | 33.76 | 33.38 | 33.48 | 6,779,523 | -0.21(-0.62%) |
Apr 20, 2011 | 33.48 | 34.00 | 33.30 | 33.69 | 10,201,501 | +0.04(+0.12%) |
Apr 19, 2011 | 33.85 | 34.02 | 33.58 | 33.65 | 4,723,262 | -0.20(-0.59%) |
Apr 18, 2011 | 34.07 | 34.14 | 33.29 | 33.85 | 6,448,961 | -0.66(-1.91%) |
Apr 15, 2011 | 34.41 | 34.73 | 34.24 | 34.51 | 6,120,824 | +0.18(+0.52%) |
Apr 14, 2011 | 33.90 | 34.52 | 33.83 | 34.33 | 5,201,645 | +0.12(+0.35%) |
Apr 13, 2011 | 34.30 | 34.44 | 33.79 | 34.21 | 5,075,801 | +0.12(+0.35%) |
Apr 12, 2011 | 34.21 | 34.29 | 33.87 | 34.09 | 4,631,658 | -0.29(-0.84%) |
Apr 11, 2011 | 34.20 | 34.71 | 34.19 | 34.38 | 6,796,890 | +0.23(+0.67%) |
Apr 08, 2011 | 34.62 | 34.68 | 33.95 | 34.15 | 4,721,396 | -0.33(-0.96%) |
Apr 07, 2011 | 34.11 | 34.59 | 34.08 | 34.48 | 5,318,771 | +0.24(+0.70%) |
Apr 06, 2011 | 34.44 | 34.55 | 33.81 | 34.24 | 5,306,415 | +0.06(+0.18%) |
Apr 05, 2011 | 34.20 | 34.42 | 34.06 | 34.18 | 5,494,497 | -0.19(-0.55%) |
Apr 04, 2011 | 34.26 | 34.58 | 34.23 | 34.37 | 5,499,999 | +0.21(+0.61%) |
Apr 01, 2011 | 33.53 | 34.64 | 33.34 | 34.16 | 10,489,649 | +1.00(+3.02%) |
Mar 31, 2011 | 32.88 | 33.30 | 32.80 | 33.16 | 7,720,000 | +0.21(+0.64%) |
Mar 30, 2011 | 32.79 | 33.06 | 32.72 | 32.95 | 7,082,503 | +0.33(+1.01%) |
Mar 29, 2011 | 32.45 | 32.88 | 32.27 | 32.62 | 8,032,259 | +0.19(+0.59%) |
Mar 28, 2011 | 32.81 | 32.81 | 32.33 | 32.43 | 5,639,381 | -0.21(-0.64%) |
Mar 25, 2011 | 32.81 | 32.92 | 32.49 | 32.64 | 8,997,292 | +0.05(+0.15%) |
Mar 24, 2011 | 31.73 | 32.71 | 31.73 | 32.59 | 12,356,983 | +0.91(+2.87%) |
Mar 23, 2011 | 32.61 | 32.72 | 30.76 | 31.68 | 17,689,536 | -1.20(-3.65%) |
Mar 22, 2011 | 32.34 | 33.04 | 32.28 | 32.88 | 11,265,733 | +0.54(+1.67%) |
Mar 21, 2011 | 32.18 | 32.85 | 32.11 | 32.34 | 5,670,299 | +0.35(+1.09%) |
Mar 18, 2011 | 32.11 | 32.40 | 31.93 | 31.99 | 6,921,512 | +0.15(+0.49%) |
Mar 17, 2011 | 32.57 | 32.57 | 31.53 | 31.84 | 9,127,154 | -0.26(-0.79%) |
Mar 16, 2011 | 32.68 | 32.80 | 31.79 | 32.09 | 8,150,538 | -0.95(-2.88%) |
Mar 15, 2011 | 32.45 | 33.24 | 32.16 | 33.04 | 6,682,437 | -1.04(-3.05%) |
Mar 14, 2011 | 34.22 | 34.45 | 33.52 | 34.08 | 5,577,100 | -0.53(-1.53%) |
Mar 11, 2011 | 34.70 | 34.87 | 33.96 | 34.61 | 5,058,804 | -0.25(-0.72%) |
Mar 10, 2011 | 34.68 | 35.16 | 34.15 | 34.86 | 5,265,822 | -0.27(-0.77%) |
Mar 09, 2011 | 35.17 | 35.63 | 35.02 | 35.13 | 3,435,767 | -0.16(-0.45%) |
Mar 08, 2011 | 34.80 | 35.66 | 34.44 | 35.29 | 3,783,749 | +0.57(+1.64%) |
Mar 07, 2011 | 35.45 | 35.60 | 34.25 | 34.72 | 5,003,508 | -0.55(-1.56%) |
Mar 04, 2011 | 34.94 | 35.50 | 34.70 | 35.27 | 4,005,847 | +0.22(+0.63%) |
Mar 03, 2011 | 34.82 | 35.35 | 34.80 | 35.05 | 3,148,171 | +0.57(+1.65%) |
Mar 02, 2011 | 33.94 | 34.82 | 33.91 | 34.48 | 4,561,947 | +0.51(+1.50%) |
Mar 01, 2011 | 34.73 | 34.79 | 33.67 | 33.97 | 5,908,324 | -0.53(-1.54%) |
Feb 28, 2011 | 34.68 | 35.00 | 34.16 | 34.50 | 4,936,863 | -0.13(-0.38%) |
Feb 25, 2011 | 34.15 | 34.94 | 34.14 | 34.63 | 5,620,212 | +1.18(+3.53%) |
Feb 24, 2011 | 33.35 | 33.63 | 32.94 | 33.45 | 3,965,432 | +0.07(+0.21%) |
Feb 23, 2011 | 33.70 | 33.74 | 32.93 | 33.38 | 4,734,079 | -0.36(-1.07%) |
Feb 22, 2011 | 34.93 | 35.13 | 33.72 | 33.74 | 6,549,451 | -1.65(-4.66%) |
Feb 18, 2011 | 35.10 | 35.84 | 35.00 | 35.39 | 6,779,647 | +0.41(+1.17%) |
Feb 17, 2011 | 34.48 | 35.10 | 34.42 | 34.98 | 4,395,653 | +0.29(+0.84%) |
Feb 16, 2011 | 34.00 | 35.17 | 33.90 | 34.69 | 7,727,835 | +0.75(+2.21%) |
Feb 15, 2011 | 33.68 | 34.00 | 33.47 | 33.94 | 3,145,515 | +0.08(+0.24%) |
Feb 14, 2011 | 33.70 | 34.00 | 33.60 | 33.86 | 2,746,276 | +0.19(+0.56%) |
Feb 11, 2011 | 33.42 | 33.68 | 33.10 | 33.67 | 3,113,413 | +0.10(+0.30%) |
Feb 10, 2011 | 32.86 | 33.57 | 32.76 | 33.57 | 4,010,704 | +0.56(+1.70%) |
Feb 09, 2011 | 33.47 | 33.49 | 32.72 | 33.01 | 4,327,505 | -0.56(-1.67%) |
Feb 08, 2011 | 33.63 | 33.65 | 33.20 | 33.57 | 2,074,837 | +0.01(+0.03%) |
Feb 07, 2011 | 33.48 | 33.69 | 33.35 | 33.56 | 3,679,371 | +0.20(+0.60%) |
Feb 04, 2011 | 33.57 | 33.72 | 33.17 | 33.36 | 6,536,765 | -0.17(-0.51%) |
Feb 03, 2011 | 33.27 | 33.60 | 32.98 | 33.53 | 3,043,721 | +0.10(+0.30%) |
Feb 02, 2011 | 33.29 | 33.98 | 33.29 | 33.43 | 3,046,011 | -0.08(-0.24%) |