Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.39 | 30.50 | 30.06 | 30.21 | 5,578,062 | -0.11(-0.36%) |
Apr 28, 2011 | 30.42 | 30.65 | 30.08 | 30.32 | 5,923,221 | -0.24(-0.77%) |
Apr 27, 2011 | 30.80 | 31.02 | 30.35 | 30.56 | 7,875,986 | -0.22(-0.72%) |
Apr 26, 2011 | 31.41 | 31.49 | 30.76 | 30.78 | 7,080,636 | -0.58(-1.86%) |
Apr 25, 2011 | 31.52 | 31.84 | 31.33 | 31.36 | 7,119,421 | -0.23(-0.72%) |
Apr 21, 2011 | 31.21 | 31.68 | 30.97 | 31.59 | 8,671,716 | +0.65(+2.09%) |
Apr 20, 2011 | 30.00 | 31.21 | 28.75 | 30.95 | 28,834,894 | +0.62(+2.05%) |
Apr 19, 2011 | 30.17 | 30.54 | 29.80 | 30.32 | 10,780,334 | +0.17(+0.55%) |
Apr 18, 2011 | 29.89 | 30.25 | 29.51 | 30.16 | 7,223,871 | -0.09(-0.31%) |
Apr 15, 2011 | 30.46 | 30.52 | 29.94 | 30.25 | 5,701,988 | -0.09(-0.29%) |
Apr 14, 2011 | 29.95 | 30.43 | 29.81 | 30.34 | 7,950,019 | +0.11(+0.37%) |
Apr 13, 2011 | 30.43 | 30.67 | 29.53 | 30.23 | 10,607,985 | +0.39(+1.32%) |
Apr 12, 2011 | 30.17 | 30.28 | 29.61 | 29.83 | 8,536,321 | -0.58(-1.89%) |
Apr 11, 2011 | 30.32 | 30.47 | 30.04 | 30.41 | 5,944,672 | +0.20(+0.68%) |
Apr 08, 2011 | 30.81 | 31.04 | 30.13 | 30.20 | 6,024,892 | -0.44(-1.44%) |
Apr 07, 2011 | 30.50 | 30.98 | 30.46 | 30.65 | 7,704,952 | +0.04(+0.13%) |
Apr 06, 2011 | 30.81 | 31.14 | 29.93 | 30.61 | 18,245,612 | -0.43(-1.40%) |
Apr 05, 2011 | 31.59 | 31.87 | 30.99 | 31.04 | 7,813,568 | -0.30(-0.96%) |
Apr 04, 2011 | 32.57 | 32.77 | 31.05 | 31.34 | 11,146,260 | -1.18(-3.64%) |
Apr 01, 2011 | 33.32 | 33.32 | 32.41 | 32.52 | 7,015,410 | -0.65(-1.95%) |
Mar 31, 2011 | 32.96 | 33.26 | 32.50 | 33.17 | 6,922,903 | +0.17(+0.53%) |
Mar 30, 2011 | 32.99 | 32.99 | 32.99 | 32.99 | 7,776,206 | +0.87(+2.70%) |
Mar 29, 2011 | 31.53 | 32.21 | 31.27 | 32.13 | 5,188,912 | +0.54(+1.72%) |
Mar 28, 2011 | 32.29 | 32.33 | 31.52 | 31.58 | 6,972,804 | -0.65(-2.03%) |
Mar 25, 2011 | 32.59 | 32.59 | 32.01 | 32.24 | 5,565,494 | +0.06(+0.20%) |
Mar 24, 2011 | 31.68 | 32.60 | 31.68 | 32.18 | 6,684,116 | +0.55(+1.74%) |
Mar 23, 2011 | 30.87 | 31.82 | 30.65 | 31.62 | 8,113,946 | +0.78(+2.53%) |
Mar 22, 2011 | 31.24 | 31.51 | 30.76 | 30.84 | 9,563,231 | -1.11(-3.48%) |
Mar 21, 2011 | 31.86 | 32.10 | 31.70 | 31.95 | 10,266,907 | +0.22(+0.70%) |
Mar 18, 2011 | 32.58 | 32.77 | 31.50 | 31.73 | 13,751,013 | -0.49(-1.52%) |
Mar 17, 2011 | 33.58 | 33.69 | 32.12 | 32.22 | 9,768,878 | -0.87(-2.62%) |
Mar 16, 2011 | 33.33 | 33.55 | 32.60 | 33.09 | 10,686,344 | -0.20(-0.62%) |
Mar 15, 2011 | 33.20 | 33.93 | 33.19 | 33.29 | 9,164,751 | -0.64(-1.88%) |
Mar 14, 2011 | 33.50 | 34.37 | 33.49 | 33.93 | 10,173,798 | +0.13(+0.37%) |
Mar 11, 2011 | 32.42 | 33.86 | 32.34 | 33.81 | 8,144,452 | +1.21(+3.72%) |
Mar 10, 2011 | 33.64 | 33.71 | 32.57 | 32.59 | 11,615,916 | -1.56(-4.57%) |
Mar 09, 2011 | 34.43 | 34.51 | 33.55 | 34.15 | 10,662,996 | -0.89(-2.54%) |
Mar 08, 2011 | 34.97 | 35.48 | 34.62 | 35.04 | 9,622,689 | +0.11(+0.32%) |
Mar 07, 2011 | 35.15 | 35.19 | 34.22 | 34.93 | 11,979,797 | +0.17(+0.48%) |
Mar 04, 2011 | 34.93 | 35.45 | 34.05 | 34.77 | 13,060,337 | +0.28(+0.80%) |
Mar 03, 2011 | 34.48 | 34.89 | 34.21 | 34.49 | 6,779,970 | +0.43(+1.27%) |
Mar 02, 2011 | 33.99 | 34.68 | 33.99 | 34.06 | 7,209,014 | +0.07(+0.21%) |
Mar 01, 2011 | 34.89 | 35.05 | 33.90 | 33.99 | 9,457,342 | -0.69(-2.00%) |
Feb 28, 2011 | 34.62 | 35.04 | 34.38 | 34.68 | 7,256,777 | +0.08(+0.23%) |
Feb 25, 2011 | 34.27 | 34.77 | 34.19 | 34.60 | 8,175,761 | +0.58(+1.69%) |
Feb 24, 2011 | 32.52 | 34.20 | 32.46 | 34.03 | 10,188,417 | +1.36(+4.17%) |
Feb 23, 2011 | 33.45 | 33.89 | 31.89 | 32.66 | 15,303,220 | -0.80(-2.38%) |
Feb 22, 2011 | 34.06 | 34.43 | 33.34 | 33.46 | 8,407,233 | -1.22(-3.52%) |
Feb 18, 2011 | 34.98 | 35.09 | 34.45 | 34.68 | 6,344,591 | -0.18(-0.52%) |
Feb 17, 2011 | 34.50 | 35.04 | 34.48 | 34.86 | 5,771,075 | +0.31(+0.89%) |
Feb 16, 2011 | 35.12 | 35.17 | 34.24 | 34.56 | 11,199,692 | -0.43(-1.24%) |
Feb 15, 2011 | 34.22 | 35.17 | 34.13 | 34.99 | 10,466,918 | +0.61(+1.77%) |
Feb 14, 2011 | 34.38 | 34.52 | 34.04 | 34.38 | 8,416,049 | +0.17(+0.48%) |
Feb 11, 2011 | 33.93 | 34.45 | 33.78 | 34.22 | 12,981,188 | +0.01(+0.02%) |
Feb 10, 2011 | 31.45 | 34.31 | 31.33 | 34.21 | 25,248,792 | +2.42(+7.61%) |
Feb 09, 2011 | 31.76 | 32.08 | 31.51 | 31.79 | 8,387,846 | +0.03(+0.10%) |
Feb 08, 2011 | 31.66 | 32.09 | 31.58 | 31.76 | 9,257,152 | +0.15(+0.47%) |
Feb 07, 2011 | 31.51 | 31.88 | 31.45 | 31.61 | 10,329,838 | +0.03(+0.10%) |
Feb 04, 2011 | 30.38 | 31.62 | 30.38 | 31.58 | 11,309,474 | +1.25(+4.11%) |
Feb 03, 2011 | 30.09 | 30.43 | 29.93 | 30.33 | 6,921,539 | +0.39(+1.32%) |
Feb 02, 2011 | 29.24 | 30.13 | 29.24 | 29.94 | 6,139,352 | +0.48(+1.63%) |