Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.33 | 34.83 | 34.02 | 34.60 | 5,425,458 | +0.19(+0.54%) |
Apr 28, 2011 | 34.48 | 34.70 | 33.73 | 34.42 | 6,941,171 | -0.29(-0.84%) |
Apr 27, 2011 | 34.28 | 34.77 | 33.40 | 34.71 | 7,550,882 | +0.35(+1.02%) |
Apr 26, 2011 | 34.73 | 35.09 | 34.02 | 34.36 | 7,537,889 | -0.30(-0.86%) |
Apr 25, 2011 | 34.70 | 34.85 | 34.38 | 34.66 | 7,119,103 | -0.26(-0.76%) |
Apr 21, 2011 | 35.18 | 35.45 | 34.70 | 34.92 | 9,545,917 | -0.55(-1.56%) |
Apr 20, 2011 | 33.66 | 35.57 | 33.48 | 35.47 | 22,258,414 | +2.88(+8.85%) |
Apr 19, 2011 | 32.89 | 33.10 | 32.01 | 32.59 | 10,579,618 | -0.41(-1.26%) |
Apr 18, 2011 | 33.08 | 33.21 | 32.59 | 33.00 | 8,351,439 | -0.38(-1.15%) |
Apr 15, 2011 | 33.28 | 33.53 | 32.84 | 33.39 | 7,841,854 | +0.18(+0.53%) |
Apr 14, 2011 | 33.24 | 33.56 | 32.96 | 33.21 | 7,075,446 | -0.34(-1.01%) |
Apr 13, 2011 | 33.51 | 33.75 | 33.16 | 33.55 | 8,239,320 | +0.39(+1.17%) |
Apr 12, 2011 | 33.16 | 33.31 | 32.66 | 33.16 | 9,817,508 | -0.45(-1.34%) |
Apr 11, 2011 | 33.60 | 34.23 | 33.46 | 33.61 | 9,442,382 | -0.01(-0.02%) |
Apr 08, 2011 | 33.59 | 33.90 | 33.33 | 33.62 | 9,218,090 | +0.17(+0.52%) |
Apr 07, 2011 | 33.30 | 33.63 | 32.96 | 33.45 | 10,441,458 | +0.63(+1.93%) |
Apr 06, 2011 | 33.51 | 33.69 | 32.31 | 32.81 | 10,203,063 | -0.54(-1.63%) |
Apr 05, 2011 | 33.24 | 33.55 | 32.82 | 33.36 | 9,109,949 | -0.12(-0.37%) |
Apr 04, 2011 | 33.61 | 33.67 | 32.99 | 33.48 | 6,003,111 | -0.00(-0.01%) |
Apr 01, 2011 | 33.70 | 34.13 | 33.28 | 33.49 | 11,577,540 | +0.13(+0.40%) |
Mar 31, 2011 | 33.07 | 33.45 | 32.88 | 33.35 | 10,969,991 | -0.23(-0.68%) |
Mar 30, 2011 | 31.94 | 33.65 | 31.83 | 33.58 | 16,535,728 | +1.77(+5.56%) |
Mar 29, 2011 | 31.73 | 32.32 | 31.49 | 31.81 | 8,312,768 | -0.15(-0.46%) |
Mar 28, 2011 | 31.94 | 32.20 | 31.37 | 31.96 | 6,450,014 | +0.13(+0.42%) |
Mar 25, 2011 | 32.30 | 32.52 | 31.77 | 31.82 | 11,260,947 | -0.45(-1.39%) |
Mar 24, 2011 | 31.38 | 32.31 | 31.11 | 32.27 | 17,228,200 | +1.78(+5.84%) |
Mar 23, 2011 | 30.19 | 30.66 | 29.71 | 30.49 | 10,324,096 | +0.16(+0.52%) |
Mar 22, 2011 | 30.92 | 31.01 | 30.15 | 30.33 | 12,408,496 | -0.73(-2.35%) |
Mar 21, 2011 | 31.19 | 31.21 | 30.88 | 31.06 | 13,922,519 | +1.10(+3.67%) |
Mar 18, 2011 | 31.00 | 31.02 | 29.38 | 29.96 | 18,707,858 | -0.58(-1.90%) |
Mar 17, 2011 | 31.43 | 31.52 | 30.48 | 30.54 | 12,223,026 | -0.47(-1.51%) |
Mar 16, 2011 | 31.31 | 32.02 | 30.75 | 31.01 | 16,601,830 | -0.34(-1.07%) |
Mar 15, 2011 | 31.04 | 31.65 | 30.96 | 31.35 | 11,569,317 | +0.15(+0.49%) |
Mar 14, 2011 | 31.36 | 32.03 | 31.00 | 31.19 | 12,091,194 | -0.73(-2.29%) |
Mar 11, 2011 | 31.21 | 32.28 | 31.21 | 31.93 | 8,267,337 | +0.17(+0.53%) |
Mar 10, 2011 | 31.39 | 31.94 | 30.90 | 31.76 | 12,675,608 | -0.13(-0.40%) |
Mar 09, 2011 | 31.60 | 31.98 | 31.25 | 31.89 | 8,782,165 | +0.10(+0.31%) |
Mar 08, 2011 | 31.82 | 32.25 | 31.51 | 31.79 | 9,312,929 | -0.17(-0.55%) |
Mar 07, 2011 | 32.20 | 32.70 | 31.26 | 31.96 | 14,698,984 | -0.49(-1.50%) |
Mar 04, 2011 | 32.87 | 32.94 | 32.04 | 32.45 | 15,916,020 | -0.02(-0.08%) |
Mar 03, 2011 | 32.44 | 32.88 | 31.98 | 32.48 | 13,329,689 | +0.51(+1.61%) |
Mar 02, 2011 | 32.08 | 33.01 | 31.71 | 31.96 | 15,552,790 | -0.01(-0.03%) |
Mar 01, 2011 | 33.12 | 33.18 | 31.77 | 31.97 | 18,300,482 | -1.05(-3.19%) |
Feb 28, 2011 | 34.17 | 34.31 | 32.05 | 33.02 | 27,602,084 | -1.64(-4.73%) |
Feb 25, 2011 | 33.54 | 36.95 | 34.28 | 34.66 | 31,832,052 | +1.13(+3.36%) |
Feb 24, 2011 | 33.62 | 34.00 | 32.98 | 33.54 | 17,243,146 | +0.24(+0.71%) |
Feb 23, 2011 | 34.12 | 34.63 | 32.54 | 33.30 | 13,064,900 | -0.84(-2.47%) |
Feb 22, 2011 | 35.16 | 35.38 | 33.77 | 34.14 | 10,100,977 | -1.58(-4.42%) |
Feb 18, 2011 | 35.33 | 35.82 | 35.11 | 35.72 | 7,955,883 | +0.53(+1.52%) |
Feb 17, 2011 | 35.47 | 35.58 | 35.01 | 35.19 | 8,738,143 | -0.45(-1.27%) |
Feb 16, 2011 | 35.64 | 35.85 | 35.34 | 35.64 | 6,039,346 | +0.06(+0.18%) |
Feb 15, 2011 | 36.23 | 36.58 | 35.33 | 35.58 | 9,982,571 | +0.07(+0.19%) |
Feb 14, 2011 | 35.16 | 36.02 | 35.16 | 35.51 | 7,196,256 | +0.18(+0.50%) |
Feb 11, 2011 | 34.33 | 35.47 | 33.98 | 35.33 | 8,588,228 | +0.89(+2.57%) |
Feb 10, 2011 | 33.25 | 34.54 | 33.03 | 34.45 | 8,631,068 | +0.88(+2.61%) |
Feb 09, 2011 | 34.03 | 34.03 | 33.27 | 33.57 | 6,101,680 | -0.46(-1.36%) |
Feb 08, 2011 | 34.21 | 34.42 | 33.64 | 34.03 | 8,441,909 | -0.15(-0.44%) |
Feb 07, 2011 | 34.48 | 34.63 | 34.00 | 34.18 | 9,064,337 | -0.26(-0.76%) |
Feb 04, 2011 | 33.78 | 34.63 | 33.55 | 34.44 | 9,108,350 | +0.94(+2.82%) |
Feb 03, 2011 | 33.71 | 34.08 | 33.18 | 33.50 | 7,944,163 | -0.23(-0.67%) |
Feb 02, 2011 | 32.85 | 34.20 | 32.84 | 33.73 | 10,096,411 | +0.86(+2.61%) |