Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.49 | 34.58 | 34.39 | 34.44 | 12,256,019 | -0.03(-0.07%) |
Apr 28, 2011 | 34.26 | 34.53 | 34.26 | 34.46 | 7,142,711 | +0.14(+0.40%) |
Apr 27, 2011 | 34.02 | 34.38 | 34.00 | 34.33 | 7,609,470 | +0.41(+1.20%) |
Apr 26, 2011 | 33.93 | 34.06 | 33.83 | 33.92 | 8,269,644 | +0.06(+0.18%) |
Apr 25, 2011 | 33.91 | 33.92 | 33.75 | 33.86 | 4,961,111 | -0.03(-0.10%) |
Apr 21, 2011 | 33.84 | 33.93 | 33.67 | 33.89 | 5,101,506 | +0.19(+0.55%) |
Apr 20, 2011 | 33.58 | 33.83 | 33.54 | 33.71 | 10,165,974 | +0.59(+1.80%) |
Apr 19, 2011 | 33.03 | 33.15 | 32.90 | 33.11 | 5,267,214 | +0.08(+0.23%) |
Apr 18, 2011 | 32.98 | 33.09 | 32.66 | 33.03 | 10,599,583 | -0.30(-0.89%) |
Apr 15, 2011 | 33.22 | 33.43 | 33.13 | 33.33 | 7,601,413 | +0.16(+0.49%) |
Apr 14, 2011 | 33.03 | 33.22 | 32.87 | 33.17 | 4,847,828 | -0.08(-0.23%) |
Apr 13, 2011 | 33.29 | 33.33 | 32.99 | 33.25 | 9,507,630 | +0.11(+0.33%) |
Apr 12, 2011 | 33.00 | 33.24 | 32.94 | 33.14 | 10,590,565 | -0.04(-0.13%) |
Apr 11, 2011 | 33.20 | 33.37 | 33.05 | 33.18 | 5,637,723 | +0.01(+0.03%) |
Apr 08, 2011 | 33.51 | 33.53 | 33.01 | 33.17 | 10,020,378 | -0.20(-0.59%) |
Apr 07, 2011 | 33.40 | 33.59 | 33.14 | 33.37 | 11,668,996 | -0.14(-0.41%) |
Apr 06, 2011 | 33.70 | 33.80 | 33.34 | 33.50 | 8,624,840 | -0.06(-0.18%) |
Apr 05, 2011 | 33.33 | 33.73 | 33.33 | 33.56 | 4,750,490 | +0.11(+0.33%) |
Apr 04, 2011 | 33.46 | 33.55 | 33.34 | 33.45 | 3,405,261 | +0.08(+0.23%) |
Apr 01, 2011 | 33.37 | 33.61 | 33.24 | 33.37 | 7,116,151 | +0.21(+0.64%) |
Mar 31, 2011 | 33.17 | 33.23 | 32.98 | 33.16 | 6,535,058 | -0.12(-0.36%) |
Mar 30, 2011 | 33.14 | 33.33 | 33.03 | 33.28 | 8,274,953 | +0.36(+1.08%) |
Mar 29, 2011 | 32.62 | 32.93 | 32.56 | 32.92 | 7,201,929 | +0.30(+0.92%) |
Mar 28, 2011 | 33.06 | 33.06 | 32.62 | 32.63 | 11,515,857 | -0.34(-1.04%) |
Mar 25, 2011 | 33.02 | 33.18 | 32.90 | 32.97 | 4,183,988 | +0.06(+0.18%) |
Mar 24, 2011 | 32.58 | 33.00 | 32.57 | 32.91 | 5,891,025 | +0.48(+1.47%) |
Mar 23, 2011 | 32.08 | 32.52 | 31.86 | 32.43 | 8,785,179 | +0.28(+0.87%) |
Mar 22, 2011 | 32.39 | 32.43 | 32.13 | 32.15 | 7,928,229 | -0.25(-0.79%) |
Mar 21, 2011 | 32.39 | 32.46 | 32.36 | 32.41 | 15,737,328 | +0.49(+1.54%) |
Mar 18, 2011 | 32.27 | 32.29 | 31.87 | 31.91 | 20,982,464 | -0.02(-0.06%) |
Mar 17, 2011 | 32.21 | 32.32 | 31.90 | 31.93 | 7,362,273 | -0.02(-0.05%) |
Mar 16, 2011 | 32.15 | 32.34 | 31.64 | 31.95 | 11,212,645 | -0.39(-1.20%) |
Mar 15, 2011 | 32.25 | 32.55 | 32.21 | 32.34 | 8,850,128 | -0.27(-0.83%) |
Mar 14, 2011 | 32.76 | 32.87 | 32.33 | 32.61 | 7,872,395 | -0.41(-1.23%) |
Mar 11, 2011 | 32.69 | 33.14 | 32.59 | 33.02 | 12,612,773 | +0.20(+0.62%) |
Mar 10, 2011 | 32.81 | 33.08 | 32.67 | 32.81 | 11,366,498 | -0.38(-1.15%) |
Mar 09, 2011 | 33.05 | 33.28 | 32.88 | 33.20 | 8,239,731 | +0.08(+0.23%) |
Mar 08, 2011 | 32.87 | 33.21 | 32.70 | 33.12 | 6,357,299 | +0.26(+0.80%) |
Mar 07, 2011 | 33.20 | 33.39 | 32.67 | 32.86 | 9,831,785 | -0.33(-0.99%) |
Mar 04, 2011 | 33.38 | 33.46 | 32.91 | 33.19 | 9,697,639 | -0.25(-0.73%) |
Mar 03, 2011 | 33.21 | 33.47 | 33.12 | 33.43 | 8,973,667 | +0.58(+1.78%) |
Mar 02, 2011 | 32.65 | 32.98 | 32.63 | 32.85 | 8,750,841 | +0.13(+0.39%) |
Mar 01, 2011 | 33.41 | 33.50 | 32.68 | 32.72 | 11,862,988 | -0.63(-1.90%) |
Feb 28, 2011 | 33.16 | 33.36 | 33.09 | 33.36 | 5,767,397 | +0.25(+0.76%) |
Feb 25, 2011 | 32.98 | 33.18 | 32.87 | 33.10 | 5,078,836 | +0.34(+1.04%) |
Feb 24, 2011 | 32.62 | 32.83 | 32.33 | 32.76 | 11,169,472 | +0.19(+0.60%) |
Feb 23, 2011 | 33.08 | 33.19 | 32.25 | 32.57 | 10,583,618 | -0.48(-1.46%) |
Feb 22, 2011 | 33.48 | 33.58 | 32.96 | 33.05 | 9,097,005 | -0.81(-2.40%) |
Feb 18, 2011 | 33.69 | 33.87 | 33.63 | 33.86 | 4,358,347 | +0.18(+0.53%) |
Feb 17, 2011 | 33.56 | 33.77 | 33.46 | 33.69 | 3,902,867 | +0.01(+0.03%) |
Feb 16, 2011 | 33.59 | 33.70 | 33.47 | 33.68 | 5,465,903 | +0.27(+0.81%) |
Feb 15, 2011 | 33.24 | 33.44 | 33.17 | 33.41 | 3,563,076 | +0.04(+0.13%) |
Feb 14, 2011 | 33.45 | 33.45 | 33.24 | 33.36 | 4,167,805 | -0.14(-0.40%) |
Feb 11, 2011 | 33.09 | 33.53 | 32.98 | 33.50 | 6,090,956 | +0.34(+1.02%) |
Feb 10, 2011 | 33.00 | 33.20 | 32.91 | 33.16 | 5,326,556 | +0.04(+0.13%) |
Feb 09, 2011 | 32.90 | 33.21 | 32.90 | 33.12 | 6,800,283 | +0.22(+0.67%) |
Feb 08, 2011 | 32.54 | 32.92 | 32.54 | 32.90 | 6,785,239 | +0.39(+1.19%) |
Feb 07, 2011 | 32.40 | 32.66 | 32.32 | 32.51 | 4,891,558 | +0.17(+0.53%) |
Feb 04, 2011 | 32.15 | 32.37 | 32.07 | 32.34 | 5,760,893 | +0.22(+0.69%) |
Feb 03, 2011 | 31.85 | 32.17 | 31.81 | 32.12 | 6,516,253 | +0.37(+1.17%) |
Feb 02, 2011 | 31.77 | 31.84 | 31.66 | 31.75 | 4,732,503 | -0.09(-0.29%) |