Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.41 | 30.52 | 30.08 | 30.23 | 5,575,568 | -0.11(-0.36%) |
Apr 28, 2011 | 30.43 | 30.66 | 30.09 | 30.34 | 5,920,572 | -0.24(-0.77%) |
Apr 27, 2011 | 30.82 | 31.04 | 30.36 | 30.57 | 7,872,464 | -0.22(-0.72%) |
Apr 26, 2011 | 31.42 | 31.50 | 30.78 | 30.79 | 7,077,470 | -0.58(-1.86%) |
Apr 25, 2011 | 31.54 | 31.86 | 31.35 | 31.38 | 7,116,238 | -0.23(-0.72%) |
Apr 21, 2011 | 31.23 | 31.69 | 30.98 | 31.61 | 8,667,838 | +0.65(+2.09%) |
Apr 20, 2011 | 30.01 | 31.23 | 28.77 | 30.96 | 28,822,000 | +0.62(+2.05%) |
Apr 19, 2011 | 30.19 | 30.56 | 29.82 | 30.34 | 10,775,513 | +0.17(+0.55%) |
Apr 18, 2011 | 29.90 | 30.27 | 29.52 | 30.17 | 7,220,641 | -0.09(-0.31%) |
Apr 15, 2011 | 30.48 | 30.53 | 29.96 | 30.27 | 5,699,438 | -0.09(-0.29%) |
Apr 14, 2011 | 29.97 | 30.45 | 29.82 | 30.35 | 7,946,464 | +0.11(+0.37%) |
Apr 13, 2011 | 30.45 | 30.68 | 29.55 | 30.24 | 10,603,242 | +0.39(+1.32%) |
Apr 12, 2011 | 30.18 | 30.29 | 29.62 | 29.85 | 8,532,504 | -0.58(-1.89%) |
Apr 11, 2011 | 30.34 | 30.49 | 30.05 | 30.42 | 5,942,014 | +0.21(+0.68%) |
Apr 08, 2011 | 30.83 | 31.05 | 30.14 | 30.22 | 6,022,198 | -0.44(-1.44%) |
Apr 07, 2011 | 30.52 | 31.00 | 30.47 | 30.66 | 7,701,506 | +0.04(+0.13%) |
Apr 06, 2011 | 30.83 | 31.16 | 29.94 | 30.62 | 18,237,452 | -0.43(-1.40%) |
Apr 05, 2011 | 31.61 | 31.88 | 31.01 | 31.05 | 7,810,075 | -0.30(-0.96%) |
Apr 04, 2011 | 32.58 | 32.79 | 31.07 | 31.35 | 11,141,276 | -1.18(-3.64%) |
Apr 01, 2011 | 33.33 | 33.33 | 32.43 | 32.54 | 7,012,273 | -0.65(-1.95%) |
Mar 31, 2011 | 32.98 | 33.28 | 32.51 | 33.18 | 6,919,807 | +0.17(+0.53%) |
Mar 30, 2011 | 33.01 | 33.01 | 33.01 | 33.01 | 7,772,729 | +0.87(+2.70%) |
Mar 29, 2011 | 31.54 | 32.23 | 31.28 | 32.14 | 5,186,592 | +0.54(+1.72%) |
Mar 28, 2011 | 32.31 | 32.35 | 31.54 | 31.60 | 6,969,686 | -0.65(-2.03%) |
Mar 25, 2011 | 32.60 | 32.61 | 32.03 | 32.25 | 5,563,006 | +0.06(+0.20%) |
Mar 24, 2011 | 31.69 | 32.62 | 31.69 | 32.19 | 6,681,127 | +0.55(+1.74%) |
Mar 23, 2011 | 30.88 | 31.83 | 30.66 | 31.64 | 8,110,318 | +0.78(+2.53%) |
Mar 22, 2011 | 31.25 | 31.53 | 30.77 | 30.86 | 9,558,955 | -1.11(-3.48%) |
Mar 21, 2011 | 31.87 | 32.12 | 31.72 | 31.97 | 10,262,316 | +0.22(+0.70%) |
Mar 18, 2011 | 32.59 | 32.79 | 31.51 | 31.75 | 13,744,864 | -0.49(-1.52%) |
Mar 17, 2011 | 33.59 | 33.70 | 32.13 | 32.24 | 9,764,509 | -0.87(-2.62%) |
Mar 16, 2011 | 33.35 | 33.57 | 32.62 | 33.10 | 10,681,565 | -0.20(-0.62%) |
Mar 15, 2011 | 33.21 | 33.95 | 33.21 | 33.31 | 9,160,652 | -0.64(-1.88%) |
Mar 14, 2011 | 33.51 | 34.38 | 33.51 | 33.95 | 10,169,248 | +0.13(+0.37%) |
Mar 11, 2011 | 32.43 | 33.88 | 32.36 | 33.82 | 8,140,811 | +1.21(+3.72%) |
Mar 10, 2011 | 33.66 | 33.73 | 32.58 | 32.61 | 11,610,722 | -1.56(-4.57%) |
Mar 09, 2011 | 34.44 | 34.52 | 33.57 | 34.17 | 10,658,228 | -0.89(-2.54%) |
Mar 08, 2011 | 34.98 | 35.49 | 34.63 | 35.06 | 9,618,386 | +0.11(+0.32%) |
Mar 07, 2011 | 35.16 | 35.20 | 34.24 | 34.95 | 11,974,440 | +0.17(+0.48%) |
Mar 04, 2011 | 34.95 | 35.47 | 34.06 | 34.78 | 13,054,497 | +0.28(+0.80%) |
Mar 03, 2011 | 34.50 | 34.91 | 34.22 | 34.51 | 6,776,938 | +0.43(+1.27%) |
Mar 02, 2011 | 34.00 | 34.70 | 34.00 | 34.07 | 7,205,790 | +0.07(+0.21%) |
Mar 01, 2011 | 34.91 | 35.07 | 33.92 | 34.00 | 9,453,113 | -0.69(-2.00%) |
Feb 28, 2011 | 34.63 | 35.06 | 34.40 | 34.70 | 7,253,532 | +0.08(+0.23%) |
Feb 25, 2011 | 34.29 | 34.78 | 34.20 | 34.62 | 8,172,105 | +0.58(+1.69%) |
Feb 24, 2011 | 32.54 | 34.22 | 32.47 | 34.04 | 10,183,861 | +1.36(+4.17%) |
Feb 23, 2011 | 33.47 | 33.91 | 31.91 | 32.68 | 15,296,377 | -0.80(-2.38%) |
Feb 22, 2011 | 34.07 | 34.44 | 33.36 | 33.48 | 8,403,473 | -1.22(-3.52%) |
Feb 18, 2011 | 35.00 | 35.11 | 34.47 | 34.70 | 6,341,754 | -0.18(-0.52%) |
Feb 17, 2011 | 34.52 | 35.06 | 34.50 | 34.88 | 5,768,494 | +0.31(+0.89%) |
Feb 16, 2011 | 35.14 | 35.19 | 34.26 | 34.57 | 11,194,684 | -0.43(-1.24%) |
Feb 15, 2011 | 34.23 | 35.19 | 34.15 | 35.00 | 10,462,238 | +0.61(+1.77%) |
Feb 14, 2011 | 34.40 | 34.54 | 34.06 | 34.40 | 8,412,286 | +0.17(+0.48%) |
Feb 11, 2011 | 33.95 | 34.46 | 33.79 | 34.23 | 12,975,383 | +0.01(+0.02%) |
Feb 10, 2011 | 31.46 | 34.33 | 31.35 | 34.22 | 25,237,502 | +2.42(+7.61%) |
Feb 09, 2011 | 31.77 | 32.09 | 31.53 | 31.80 | 8,384,095 | +0.03(+0.10%) |
Feb 08, 2011 | 31.68 | 32.10 | 31.60 | 31.77 | 9,253,013 | +0.15(+0.47%) |
Feb 07, 2011 | 31.52 | 31.90 | 31.46 | 31.62 | 10,325,219 | +0.03(+0.10%) |
Feb 04, 2011 | 30.39 | 31.63 | 30.39 | 31.59 | 11,304,417 | +1.25(+4.11%) |
Feb 03, 2011 | 30.10 | 30.44 | 29.94 | 30.34 | 6,918,444 | +0.39(+1.32%) |
Feb 02, 2011 | 29.26 | 30.15 | 29.26 | 29.95 | 6,136,607 | +0.48(+1.63%) |