Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.91 | 35.16 | 34.85 | 35.11 | 19,265,942 | +0.25(+0.71%) |
Apr 28, 2011 | 34.85 | 34.91 | 34.66 | 34.86 | 18,941,506 | -0.29(-0.82%) |
Apr 27, 2011 | 35.12 | 35.19 | 34.66 | 35.15 | 25,879,250 | -0.01(-0.02%) |
Apr 26, 2011 | 35.01 | 35.19 | 34.82 | 35.16 | 21,044,708 | +0.27(+0.78%) |
Apr 25, 2011 | 35.10 | 35.11 | 34.80 | 34.89 | 18,691,502 | -0.30(-0.85%) |
Apr 21, 2011 | 35.07 | 35.19 | 34.91 | 35.19 | 15,603,230 | +0.30(+0.86%) |
Apr 20, 2011 | 34.80 | 34.91 | 34.66 | 34.89 | 19,780,514 | +0.85(+2.51%) |
Apr 19, 2011 | 33.87 | 34.06 | 33.81 | 34.03 | 16,440,238 | +0.45(+1.34%) |
Apr 18, 2011 | 33.72 | 33.74 | 33.32 | 33.58 | 25,888,104 | -0.80(-2.32%) |
Apr 15, 2011 | 34.33 | 34.43 | 34.16 | 34.38 | 22,221,756 | +0.01(+0.04%) |
Apr 14, 2011 | 34.09 | 34.39 | 33.98 | 34.37 | 25,800,944 | +0.20(+0.60%) |
Apr 13, 2011 | 34.52 | 34.55 | 34.02 | 34.16 | 20,767,122 | +0.23(+0.66%) |
Apr 12, 2011 | 34.28 | 34.33 | 33.86 | 33.94 | 33,940,736 | -0.62(-1.79%) |
Apr 11, 2011 | 34.87 | 34.91 | 34.46 | 34.55 | 19,077,044 | -0.40(-1.13%) |
Apr 08, 2011 | 35.07 | 35.11 | 34.77 | 34.95 | 26,174,648 | +0.06(+0.16%) |
Apr 07, 2011 | 34.93 | 35.10 | 34.71 | 34.89 | 27,390,408 | -0.01(-0.02%) |
Apr 06, 2011 | 35.06 | 35.12 | 34.87 | 34.90 | 36,224,720 | +0.16(+0.46%) |
Apr 05, 2011 | 34.64 | 34.93 | 34.60 | 34.74 | 31,602,720 | -0.10(-0.28%) |
Apr 04, 2011 | 34.68 | 34.85 | 34.58 | 34.84 | 21,130,210 | +0.32(+0.92%) |
Apr 01, 2011 | 34.39 | 34.62 | 34.26 | 34.52 | 43,001,208 | +0.56(+1.63%) |
Mar 31, 2011 | 33.92 | 34.06 | 33.88 | 33.96 | 33,095,238 | +0.26(+0.78%) |
Mar 30, 2011 | 33.70 | 33.70 | 33.70 | 33.70 | 34,084,332 | +0.41(+1.23%) |
Mar 29, 2011 | 33.12 | 33.33 | 32.98 | 33.29 | 21,050,142 | +0.33(+0.99%) |
Mar 28, 2011 | 33.09 | 33.17 | 32.93 | 32.97 | 31,305,970 | -0.19(-0.59%) |
Mar 25, 2011 | 33.12 | 33.30 | 33.03 | 33.16 | 28,314,808 | +0.00(+0.00%) |
Mar 24, 2011 | 32.97 | 33.19 | 32.80 | 33.16 | 30,144,966 | +0.43(+1.31%) |
Mar 23, 2011 | 32.45 | 32.84 | 32.34 | 32.73 | 25,145,724 | +0.39(+1.21%) |
Mar 22, 2011 | 32.37 | 32.41 | 32.25 | 32.34 | 28,410,874 | +0.03(+0.10%) |
Mar 21, 2011 | 32.33 | 32.40 | 32.28 | 32.31 | 19,050,368 | +0.57(+1.79%) |
Mar 18, 2011 | 31.98 | 31.98 | 31.70 | 31.74 | 34,148,004 | +0.10(+0.31%) |
Mar 17, 2011 | 31.70 | 31.79 | 31.47 | 31.64 | 28,024,154 | +0.43(+1.37%) |
Mar 16, 2011 | 31.90 | 31.96 | 30.99 | 31.21 | 51,983,700 | -0.69(-2.16%) |
Mar 15, 2011 | 31.69 | 32.03 | 31.67 | 31.90 | 56,837,168 | -0.51(-1.58%) |
Mar 14, 2011 | 32.10 | 32.47 | 32.02 | 32.42 | 38,446,336 | +0.24(+0.75%) |
Mar 11, 2011 | 31.75 | 32.31 | 31.74 | 32.17 | 26,769,550 | +0.23(+0.72%) |
Mar 10, 2011 | 32.85 | 32.33 | 31.92 | 31.95 | 32,215,122 | -0.91(-2.77%) |
Mar 09, 2011 | 32.83 | 32.97 | 32.69 | 32.85 | 30,468,460 | +0.01(+0.02%) |
Mar 08, 2011 | 32.76 | 33.04 | 32.51 | 32.85 | 42,253,548 | +0.36(+1.11%) |
Mar 07, 2011 | 32.99 | 33.01 | 32.37 | 32.49 | 26,813,192 | -0.40(-1.20%) |
Mar 04, 2011 | 32.96 | 33.10 | 32.67 | 32.88 | 28,664,858 | -0.03(-0.11%) |
Mar 03, 2011 | 32.73 | 32.97 | 32.65 | 32.92 | 38,784,896 | +0.60(+1.87%) |
Mar 02, 2011 | 31.99 | 32.34 | 31.98 | 32.31 | 33,498,636 | +0.44(+1.39%) |
Mar 01, 2011 | 32.40 | 32.44 | 31.83 | 31.87 | 42,555,620 | -0.33(-1.03%) |
Feb 28, 2011 | 32.02 | 32.21 | 31.97 | 32.20 | 24,785,982 | +0.28(+0.86%) |
Feb 25, 2011 | 31.81 | 31.94 | 31.67 | 31.93 | 27,883,046 | +0.43(+1.37%) |
Feb 24, 2011 | 31.45 | 31.54 | 31.19 | 31.49 | 26,253,276 | +0.07(+0.22%) |
Feb 23, 2011 | 31.59 | 31.70 | 31.15 | 31.42 | 40,419,784 | -0.03(-0.09%) |
Feb 22, 2011 | 31.91 | 32.05 | 31.40 | 31.45 | 38,839,588 | -1.09(-3.34%) |
Feb 18, 2011 | 32.48 | 32.61 | 32.35 | 32.54 | 25,110,834 | +0.20(+0.61%) |
Feb 17, 2011 | 32.13 | 32.39 | 32.06 | 32.34 | 26,268,598 | +0.15(+0.45%) |
Feb 16, 2011 | 32.05 | 32.22 | 31.95 | 32.19 | 28,610,922 | +0.28(+0.89%) |
Feb 15, 2011 | 31.87 | 32.02 | 31.78 | 31.91 | 24,701,066 | +0.06(+0.20%) |
Feb 14, 2011 | 31.93 | 31.99 | 31.84 | 31.85 | 29,770,992 | -0.02(-0.05%) |
Feb 11, 2011 | 31.30 | 31.90 | 31.29 | 31.87 | 54,863,096 | +0.34(+1.09%) |
Feb 10, 2011 | 31.34 | 31.58 | 31.22 | 31.52 | 67,392,312 | -0.32(-1.00%) |
Feb 09, 2011 | 32.10 | 32.10 | 31.64 | 31.84 | 70,181,776 | -0.63(-1.94%) |
Feb 08, 2011 | 32.47 | 32.51 | 32.31 | 32.47 | 54,872,672 | -0.09(-0.27%) |
Feb 07, 2011 | 32.56 | 32.77 | 32.51 | 32.56 | 44,105,540 | -0.09(-0.28%) |
Feb 04, 2011 | 32.72 | 32.74 | 32.40 | 32.65 | 16,690,647 | -0.01(-0.04%) |
Feb 03, 2011 | 32.78 | 32.82 | 32.49 | 32.67 | 37,233,452 | -0.03(-0.09%) |
Feb 02, 2011 | 32.87 | 33.11 | 32.66 | 32.70 | 41,868,000 | -0.26(-0.78%) |