Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.02 | 40.05 | 39.06 | 39.43 | 4,691,472 | -0.67(-1.67%) |
Apr 28, 2011 | 38.58 | 40.95 | 38.26 | 40.10 | 9,484,750 | +2.78(+7.46%) |
Apr 27, 2011 | 37.41 | 37.54 | 36.97 | 37.32 | 5,769,518 | -0.05(-0.14%) |
Apr 26, 2011 | 38.04 | 38.22 | 36.53 | 37.37 | 8,157,420 | -0.53(-1.41%) |
Apr 25, 2011 | 38.21 | 38.25 | 37.84 | 37.90 | 3,075,462 | -0.09(-0.23%) |
Apr 21, 2011 | 37.96 | 38.12 | 37.66 | 37.99 | 3,800,731 | +0.17(+0.45%) |
Apr 20, 2011 | 38.05 | 38.14 | 37.60 | 37.82 | 4,257,377 | +0.11(+0.30%) |
Apr 19, 2011 | 37.48 | 37.79 | 37.30 | 37.71 | 2,033,002 | +0.36(+0.97%) |
Apr 18, 2011 | 37.06 | 37.42 | 36.86 | 37.35 | 2,877,189 | -0.31(-0.82%) |
Apr 15, 2011 | 37.85 | 37.87 | 37.60 | 37.66 | 3,150,182 | -0.12(-0.32%) |
Apr 14, 2011 | 37.60 | 37.88 | 37.41 | 37.78 | 3,590,435 | -0.20(-0.52%) |
Apr 13, 2011 | 37.82 | 38.28 | 37.74 | 37.97 | 4,080,826 | +0.28(+0.75%) |
Apr 12, 2011 | 37.55 | 37.84 | 37.32 | 37.69 | 3,698,719 | -0.29(-0.77%) |
Apr 11, 2011 | 37.68 | 38.05 | 37.68 | 37.98 | 3,412,312 | +0.28(+0.75%) |
Apr 08, 2011 | 38.07 | 38.22 | 37.59 | 37.70 | 2,364,301 | -0.33(-0.86%) |
Apr 07, 2011 | 37.91 | 38.40 | 37.79 | 38.02 | 3,359,633 | -0.03(-0.07%) |
Apr 06, 2011 | 37.63 | 38.24 | 37.23 | 38.05 | 2,738,992 | +0.09(+0.23%) |
Apr 05, 2011 | 37.80 | 38.47 | 37.80 | 37.96 | 3,169,874 | -0.11(-0.29%) |
Apr 04, 2011 | 38.25 | 38.25 | 37.69 | 38.08 | 2,133,872 | -0.09(-0.23%) |
Apr 01, 2011 | 38.45 | 38.57 | 37.95 | 38.16 | 2,853,058 | -0.25(-0.65%) |
Mar 31, 2011 | 38.29 | 38.63 | 38.12 | 38.41 | 2,585,068 | +0.11(+0.29%) |
Mar 30, 2011 | 38.08 | 38.42 | 37.94 | 38.30 | 3,473,077 | +0.38(+1.00%) |
Mar 29, 2011 | 37.96 | 38.02 | 37.57 | 37.92 | 5,707,283 | +0.13(+0.34%) |
Mar 28, 2011 | 37.88 | 38.02 | 37.71 | 37.79 | 4,189,315 | +0.02(+0.05%) |
Mar 25, 2011 | 38.26 | 38.58 | 37.76 | 37.78 | 5,601,062 | -0.44(-1.15%) |
Mar 24, 2011 | 37.37 | 38.25 | 37.19 | 38.21 | 5,070,797 | +1.12(+3.01%) |
Mar 23, 2011 | 36.62 | 37.21 | 36.39 | 37.10 | 4,393,988 | +0.43(+1.17%) |
Mar 22, 2011 | 36.21 | 36.71 | 36.07 | 36.67 | 5,576,026 | +0.53(+1.47%) |
Mar 21, 2011 | 35.84 | 36.13 | 35.82 | 36.13 | 3,835,720 | +0.35(+0.98%) |
Mar 18, 2011 | 35.81 | 35.88 | 35.37 | 35.78 | 2,940,109 | +0.38(+1.07%) |
Mar 17, 2011 | 35.38 | 35.62 | 35.15 | 35.40 | 3,173,423 | +0.45(+1.28%) |
Mar 16, 2011 | 34.64 | 35.63 | 34.51 | 34.96 | 6,548,235 | +0.14(+0.40%) |
Mar 15, 2011 | 34.64 | 35.09 | 34.53 | 34.82 | 3,231,874 | -0.41(-1.17%) |
Mar 14, 2011 | 35.01 | 35.50 | 34.77 | 35.23 | 4,783,925 | -0.21(-0.61%) |
Mar 11, 2011 | 34.39 | 35.55 | 34.13 | 35.45 | 4,684,349 | +0.81(+2.33%) |
Mar 10, 2011 | 35.03 | 35.13 | 34.59 | 34.64 | 3,509,897 | -0.83(-2.35%) |
Mar 09, 2011 | 35.52 | 35.70 | 35.25 | 35.47 | 2,798,691 | -0.27(-0.77%) |
Mar 08, 2011 | 34.90 | 35.94 | 34.46 | 35.75 | 6,034,206 | +1.18(+3.41%) |
Mar 07, 2011 | 34.43 | 34.81 | 34.27 | 34.57 | 5,830,228 | +0.06(+0.17%) |
Mar 04, 2011 | 34.51 | 34.58 | 34.29 | 34.51 | 6,733,354 | -0.10(-0.30%) |
Mar 03, 2011 | 33.87 | 34.86 | 33.83 | 34.61 | 5,213,107 | +0.84(+2.49%) |
Mar 02, 2011 | 32.60 | 33.85 | 32.60 | 33.77 | 6,024,980 | +0.95(+2.88%) |
Mar 01, 2011 | 33.25 | 33.40 | 32.68 | 32.82 | 4,475,631 | -0.39(-1.16%) |
Feb 28, 2011 | 32.93 | 33.27 | 32.81 | 33.21 | 4,627,559 | +0.43(+1.31%) |
Feb 25, 2011 | 32.46 | 32.78 | 32.22 | 32.78 | 3,188,936 | +0.52(+1.63%) |
Feb 24, 2011 | 32.20 | 32.40 | 31.97 | 32.26 | 3,797,861 | +0.12(+0.37%) |
Feb 23, 2011 | 32.58 | 32.75 | 31.85 | 32.14 | 6,835,609 | -0.56(-1.71%) |
Feb 22, 2011 | 33.16 | 33.35 | 32.63 | 32.70 | 4,338,080 | -0.83(-2.49%) |
Feb 18, 2011 | 33.52 | 33.92 | 33.32 | 33.53 | 2,881,787 | +0.08(+0.23%) |
Feb 17, 2011 | 33.23 | 33.50 | 33.09 | 33.45 | 2,478,192 | +0.13(+0.39%) |
Feb 16, 2011 | 33.50 | 33.62 | 33.24 | 33.32 | 2,135,524 | -0.03(-0.08%) |
Feb 15, 2011 | 33.37 | 33.77 | 33.13 | 33.35 | 2,825,052 | -0.20(-0.59%) |
Feb 14, 2011 | 33.81 | 33.93 | 33.38 | 33.55 | 3,760,062 | -0.27(-0.79%) |
Feb 11, 2011 | 33.70 | 34.23 | 33.63 | 33.81 | 4,099,463 | -0.09(-0.25%) |
Feb 10, 2011 | 33.76 | 34.12 | 33.46 | 33.90 | 3,720,387 | -0.09(-0.28%) |
Feb 09, 2011 | 34.20 | 34.36 | 33.93 | 33.99 | 2,452,336 | -0.27(-0.78%) |
Feb 08, 2011 | 34.72 | 34.77 | 34.24 | 34.26 | 4,210,077 | -0.47(-1.36%) |
Feb 07, 2011 | 33.86 | 34.82 | 33.82 | 34.73 | 5,924,436 | +0.95(+2.80%) |
Feb 04, 2011 | 33.23 | 33.80 | 33.03 | 33.79 | 5,495,678 | +0.45(+1.34%) |
Feb 03, 2011 | 33.10 | 33.55 | 32.99 | 33.34 | 4,017,007 | +0.15(+0.47%) |
Feb 02, 2011 | 33.24 | 33.62 | 32.96 | 33.19 | 4,918,677 | -0.35(-1.05%) |