Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 31.80 | 31.97 | 31.66 | 31.94 | 17,405,674 | -0.01(-0.02%) |
Apr 28, 2011 | 31.95 | 32.00 | 31.79 | 31.94 | 15,326,993 | -0.25(-0.77%) |
Apr 27, 2011 | 32.50 | 32.27 | 31.78 | 32.19 | 25,347,286 | -0.31(-0.96%) |
Apr 26, 2011 | 32.48 | 32.63 | 32.29 | 32.50 | 15,706,228 | +0.10(+0.31%) |
Apr 25, 2011 | 32.66 | 32.66 | 32.35 | 32.40 | 10,746,539 | -0.35(-1.08%) |
Apr 21, 2011 | 32.69 | 32.78 | 32.58 | 32.76 | 9,582,483 | +0.27(+0.83%) |
Apr 20, 2011 | 32.38 | 32.55 | 32.25 | 32.49 | 23,440,930 | +0.81(+2.56%) |
Apr 19, 2011 | 31.65 | 31.80 | 31.63 | 31.68 | 11,974,614 | -0.04(-0.11%) |
Apr 18, 2011 | 31.66 | 31.83 | 31.45 | 31.71 | 19,356,828 | -0.64(-1.97%) |
Apr 15, 2011 | 32.35 | 32.42 | 32.14 | 32.35 | 15,223,806 | +0.17(+0.53%) |
Apr 14, 2011 | 32.00 | 32.24 | 31.97 | 32.18 | 18,916,024 | +0.05(+0.15%) |
Apr 13, 2011 | 32.40 | 32.44 | 31.95 | 32.13 | 20,624,486 | +0.31(+0.98%) |
Apr 12, 2011 | 32.00 | 32.12 | 31.67 | 31.82 | 19,706,640 | -0.37(-1.16%) |
Apr 11, 2011 | 32.67 | 32.70 | 32.09 | 32.19 | 23,398,996 | -0.32(-0.98%) |
Apr 08, 2011 | 32.64 | 32.76 | 32.34 | 32.51 | 12,781,123 | +0.02(+0.07%) |
Apr 07, 2011 | 32.54 | 32.71 | 32.32 | 32.49 | 21,274,772 | -0.06(-0.17%) |
Apr 06, 2011 | 32.66 | 32.76 | 32.53 | 32.55 | 16,027,060 | +0.05(+0.15%) |
Apr 05, 2011 | 32.50 | 32.67 | 32.47 | 32.50 | 27,931,296 | -0.25(-0.76%) |
Apr 04, 2011 | 32.45 | 32.75 | 32.35 | 32.74 | 26,885,428 | +0.61(+1.89%) |
Apr 01, 2011 | 32.18 | 32.29 | 32.04 | 32.14 | 25,004,454 | +0.41(+1.29%) |
Mar 31, 2011 | 31.43 | 31.79 | 31.43 | 31.73 | 26,771,552 | +0.36(+1.15%) |
Mar 30, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 18,623,222 | +0.48(+1.56%) |
Mar 29, 2011 | 30.74 | 30.98 | 30.65 | 30.89 | 18,478,768 | +0.28(+0.90%) |
Mar 28, 2011 | 30.62 | 30.76 | 30.57 | 30.61 | 16,722,660 | -0.24(-0.78%) |
Mar 25, 2011 | 30.81 | 31.02 | 30.77 | 30.85 | 11,375,006 | +0.03(+0.09%) |
Mar 24, 2011 | 30.69 | 30.92 | 30.45 | 30.82 | 25,208,574 | +0.31(+1.02%) |
Mar 23, 2011 | 30.34 | 30.60 | 30.19 | 30.51 | 24,170,174 | +0.25(+0.84%) |
Mar 22, 2011 | 30.30 | 30.41 | 30.18 | 30.26 | 15,635,029 | +0.06(+0.19%) |
Mar 21, 2011 | 30.15 | 30.28 | 30.12 | 30.20 | 21,885,262 | +0.76(+2.57%) |
Mar 18, 2011 | 29.65 | 29.71 | 29.43 | 29.44 | 17,833,700 | -0.21(-0.71%) |
Mar 17, 2011 | 29.82 | 29.88 | 29.49 | 29.66 | 24,317,772 | +0.15(+0.50%) |
Mar 16, 2011 | 29.99 | 30.19 | 29.32 | 29.51 | 46,410,836 | -0.73(-2.43%) |
Mar 15, 2011 | 30.07 | 30.45 | 30.04 | 30.24 | 43,968,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.57 | 30.84 | 30.56 | 30.78 | 32,678,740 | +0.03(+0.09%) |
Mar 11, 2011 | 30.52 | 30.84 | 30.44 | 30.75 | 28,313,392 | -0.08(-0.25%) |
Mar 10, 2011 | 31.07 | 31.09 | 30.77 | 30.83 | 44,083,940 | -0.56(-1.78%) |
Mar 09, 2011 | 31.25 | 31.45 | 31.11 | 31.39 | 26,209,012 | +0.20(+0.66%) |
Mar 08, 2011 | 30.98 | 31.34 | 30.73 | 31.18 | 49,519,376 | +0.73(+2.41%) |
Mar 07, 2011 | 30.76 | 30.98 | 30.38 | 30.45 | 20,902,422 | -0.24(-0.78%) |
Mar 04, 2011 | 30.68 | 30.74 | 30.36 | 30.69 | 23,843,592 | +0.18(+0.60%) |
Mar 03, 2011 | 30.30 | 30.63 | 30.30 | 30.50 | 21,747,744 | +0.44(+1.46%) |
Mar 02, 2011 | 29.88 | 30.22 | 29.87 | 30.07 | 20,830,498 | +0.28(+0.92%) |
Mar 01, 2011 | 30.12 | 30.15 | 29.68 | 29.79 | 24,163,220 | -0.20(-0.66%) |
Feb 28, 2011 | 29.92 | 30.03 | 29.78 | 29.99 | 16,466,039 | +0.43(+1.46%) |
Feb 25, 2011 | 29.44 | 29.56 | 29.32 | 29.56 | 15,501,906 | +0.48(+1.65%) |
Feb 24, 2011 | 29.04 | 29.22 | 28.85 | 29.08 | 16,574,622 | -0.06(-0.19%) |
Feb 23, 2011 | 29.15 | 29.27 | 28.85 | 29.13 | 27,233,154 | +0.03(+0.10%) |
Feb 22, 2011 | 29.51 | 29.57 | 28.96 | 29.11 | 34,745,780 | -1.08(-3.58%) |
Feb 18, 2011 | 30.36 | 30.39 | 30.08 | 30.19 | 23,767,576 | +0.05(+0.16%) |
Feb 17, 2011 | 29.92 | 30.20 | 29.74 | 30.14 | 14,110,460 | +0.25(+0.83%) |
Feb 16, 2011 | 29.63 | 30.06 | 29.62 | 29.89 | 26,101,748 | +0.36(+1.22%) |
Feb 15, 2011 | 29.41 | 29.57 | 29.31 | 29.53 | 16,086,599 | -0.08(-0.29%) |
Feb 14, 2011 | 29.63 | 29.77 | 29.56 | 29.61 | 19,419,762 | +0.17(+0.58%) |
Feb 11, 2011 | 29.08 | 29.57 | 29.04 | 29.44 | 22,651,932 | +0.22(+0.75%) |
Feb 10, 2011 | 28.85 | 29.35 | 28.82 | 29.23 | 30,927,510 | -0.09(-0.32%) |
Feb 09, 2011 | 29.53 | 29.58 | 29.11 | 29.32 | 44,677,820 | -0.76(-2.53%) |
Feb 08, 2011 | 29.97 | 30.11 | 29.89 | 30.08 | 17,699,640 | +0.08(+0.26%) |
Feb 07, 2011 | 29.97 | 30.15 | 29.95 | 30.00 | 15,780,104 | -0.28(-0.93%) |
Feb 04, 2011 | 30.22 | 30.30 | 29.97 | 30.28 | 14,763,376 | +0.13(+0.45%) |
Feb 03, 2011 | 30.33 | 30.34 | 30.08 | 30.15 | 14,690,848 | -0.08(-0.26%) |
Feb 02, 2011 | 30.35 | 30.43 | 30.20 | 30.23 | 12,126,938 | -0.04(-0.12%) |