Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.68 | 31.82 | 31.39 | 31.55 | 33,787,280 | -0.15(-0.48%) |
Apr 28, 2011 | 31.54 | 31.76 | 31.40 | 31.70 | 28,723,390 | +0.24(+0.77%) |
Apr 27, 2011 | 31.32 | 31.55 | 31.15 | 31.46 | 30,167,566 | +0.26(+0.84%) |
Apr 26, 2011 | 31.01 | 31.41 | 30.85 | 31.20 | 37,432,876 | +0.35(+1.14%) |
Apr 25, 2011 | 31.04 | 31.13 | 30.76 | 30.85 | 25,123,830 | -0.05(-0.16%) |
Apr 21, 2011 | 30.89 | 31.00 | 30.51 | 30.89 | 35,268,644 | +0.08(+0.27%) |
Apr 20, 2011 | 31.05 | 31.09 | 30.38 | 30.81 | 51,446,824 | -0.06(-0.20%) |
Apr 19, 2011 | 30.60 | 30.91 | 30.26 | 30.87 | 38,637,084 | +0.48(+1.57%) |
Apr 18, 2011 | 30.61 | 30.67 | 30.10 | 30.40 | 75,157,704 | -0.64(-2.07%) |
Apr 15, 2011 | 31.28 | 31.37 | 31.00 | 31.04 | 46,979,200 | -0.06(-0.18%) |
Apr 14, 2011 | 31.59 | 31.63 | 31.05 | 31.09 | 65,457,412 | -0.89(-2.77%) |
Apr 13, 2011 | 32.66 | 32.75 | 31.72 | 31.98 | 80,045,392 | -0.32(-1.00%) |
Apr 12, 2011 | 32.19 | 32.57 | 31.98 | 32.30 | 39,405,736 | -0.10(-0.31%) |
Apr 11, 2011 | 32.50 | 32.69 | 32.33 | 32.40 | 37,070,368 | +0.01(+0.04%) |
Apr 08, 2011 | 32.86 | 32.95 | 32.24 | 32.39 | 34,459,604 | -0.39(-1.18%) |
Apr 07, 2011 | 32.94 | 33.05 | 32.47 | 32.77 | 43,366,904 | -0.17(-0.50%) |
Apr 06, 2011 | 32.37 | 33.00 | 32.24 | 32.94 | 45,130,456 | +0.73(+2.28%) |
Apr 05, 2011 | 31.92 | 32.34 | 31.84 | 32.21 | 30,656,144 | +0.17(+0.52%) |
Apr 04, 2011 | 31.89 | 32.17 | 31.84 | 32.04 | 22,715,944 | +0.17(+0.52%) |
Apr 01, 2011 | 32.01 | 32.24 | 31.76 | 31.88 | 36,927,344 | +0.17(+0.54%) |
Mar 31, 2011 | 31.67 | 31.87 | 31.60 | 31.70 | 33,945,184 | -0.24(-0.75%) |
Mar 30, 2011 | 32.00 | 32.22 | 31.78 | 31.94 | 39,038,836 | +0.30(+0.93%) |
Mar 29, 2011 | 31.52 | 31.66 | 31.30 | 31.65 | 25,962,290 | +0.04(+0.13%) |
Mar 28, 2011 | 31.70 | 31.98 | 31.60 | 31.61 | 27,691,334 | +0.07(+0.22%) |
Mar 25, 2011 | 31.43 | 31.90 | 31.41 | 31.54 | 30,141,432 | +0.09(+0.28%) |
Mar 24, 2011 | 31.43 | 31.53 | 31.01 | 31.45 | 31,627,662 | +0.09(+0.29%) |
Mar 23, 2011 | 31.15 | 31.42 | 30.79 | 31.36 | 38,811,104 | +0.09(+0.29%) |
Mar 22, 2011 | 31.40 | 31.44 | 31.19 | 31.27 | 28,740,236 | -0.11(-0.35%) |
Mar 21, 2011 | 31.29 | 31.39 | 31.17 | 31.38 | 42,152,432 | -0.08(-0.24%) |
Mar 18, 2011 | 31.12 | 31.76 | 30.78 | 31.46 | 112,611,792 | +0.81(+2.65%) |
Mar 17, 2011 | 30.58 | 30.68 | 29.85 | 30.64 | 67,926,384 | +0.52(+1.71%) |
Mar 16, 2011 | 30.70 | 30.80 | 30.03 | 30.13 | 61,097,892 | -0.55(-1.79%) |
Mar 15, 2011 | 30.61 | 30.94 | 30.50 | 30.68 | 51,866,464 | -0.47(-1.52%) |
Mar 14, 2011 | 31.24 | 31.32 | 30.69 | 31.15 | 35,655,876 | -0.30(-0.96%) |
Mar 11, 2011 | 31.14 | 31.53 | 31.12 | 31.46 | 29,628,082 | +0.14(+0.46%) |
Mar 10, 2011 | 31.69 | 31.81 | 31.13 | 31.31 | 49,133,668 | -0.71(-2.21%) |
Mar 09, 2011 | 31.86 | 32.39 | 31.65 | 32.02 | 36,612,376 | +0.11(+0.35%) |
Mar 08, 2011 | 31.21 | 32.11 | 31.15 | 31.91 | 47,900,460 | +0.83(+2.68%) |
Mar 07, 2011 | 31.37 | 31.39 | 30.78 | 31.08 | 40,890,060 | -0.23(-0.72%) |
Mar 04, 2011 | 31.62 | 31.66 | 31.02 | 31.31 | 40,347,448 | -0.39(-1.22%) |
Mar 03, 2011 | 31.44 | 31.86 | 31.44 | 31.69 | 33,497,104 | +0.57(+1.83%) |
Mar 02, 2011 | 31.22 | 31.61 | 30.99 | 31.12 | 41,587,112 | -0.24(-0.77%) |
Mar 01, 2011 | 31.96 | 32.11 | 31.35 | 31.36 | 48,958,420 | -0.75(-2.33%) |
Feb 28, 2011 | 32.19 | 32.45 | 31.92 | 32.11 | 37,749,972 | +0.01(+0.02%) |
Feb 25, 2011 | 31.81 | 32.23 | 31.72 | 32.10 | 38,944,488 | +0.53(+1.68%) |
Feb 24, 2011 | 31.38 | 31.68 | 31.09 | 31.57 | 46,418,808 | -0.03(-0.11%) |
Feb 23, 2011 | 31.66 | 31.98 | 31.15 | 31.61 | 52,694,220 | -0.03(-0.11%) |
Feb 22, 2011 | 32.46 | 32.51 | 31.53 | 31.64 | 64,771,824 | -1.37(-4.15%) |
Feb 18, 2011 | 32.89 | 33.10 | 32.70 | 33.01 | 34,682,772 | +0.12(+0.38%) |
Feb 17, 2011 | 32.85 | 33.00 | 32.67 | 32.89 | 33,345,586 | -0.08(-0.25%) |
Feb 16, 2011 | 32.43 | 33.26 | 32.39 | 32.97 | 64,446,460 | +0.77(+2.39%) |
Feb 15, 2011 | 32.02 | 32.56 | 32.01 | 32.20 | 52,306,196 | +0.19(+0.60%) |
Feb 14, 2011 | 32.05 | 32.25 | 31.96 | 32.01 | 41,729,924 | -0.02(-0.06%) |
Feb 11, 2011 | 31.22 | 32.25 | 31.22 | 32.03 | 59,347,184 | +0.92(+2.96%) |
Feb 10, 2011 | 31.02 | 31.32 | 30.91 | 31.11 | 32,988,446 | +0.08(+0.27%) |
Feb 09, 2011 | 31.20 | 31.29 | 30.71 | 31.02 | 48,696,600 | -0.43(-1.38%) |
Feb 08, 2011 | 31.28 | 31.51 | 31.16 | 31.46 | 41,651,120 | +0.16(+0.53%) |
Feb 07, 2011 | 30.78 | 31.46 | 30.71 | 31.29 | 53,492,640 | +0.63(+2.04%) |
Feb 04, 2011 | 30.95 | 31.06 | 30.47 | 30.67 | 55,506,120 | -0.60(-1.91%) |
Feb 03, 2011 | 31.28 | 31.46 | 30.84 | 31.26 | 33,889,164 | +0.01(+0.02%) |
Feb 02, 2011 | 31.49 | 31.62 | 31.18 | 31.26 | 35,046,020 | -0.33(-1.05%) |