Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.40 | 34.40 | 33.88 | 33.94 | 13,255,736 | -0.77(-2.23%) |
Apr 28, 2011 | 34.90 | 35.15 | 34.64 | 34.71 | 6,796,815 | -0.26(-0.73%) |
Apr 27, 2011 | 34.53 | 35.10 | 34.46 | 34.97 | 7,692,916 | +0.51(+1.48%) |
Apr 26, 2011 | 34.21 | 34.59 | 34.21 | 34.45 | 9,231,110 | +0.24(+0.71%) |
Apr 25, 2011 | 34.34 | 34.48 | 34.21 | 34.21 | 5,303,120 | -0.28(-0.80%) |
Apr 21, 2011 | 34.63 | 34.66 | 34.42 | 34.49 | 6,044,701 | -0.10(-0.30%) |
Apr 20, 2011 | 34.74 | 35.10 | 34.54 | 34.59 | 7,585,040 | +0.16(+0.46%) |
Apr 19, 2011 | 34.74 | 34.76 | 34.19 | 34.43 | 10,367,174 | -0.31(-0.90%) |
Apr 18, 2011 | 34.52 | 34.80 | 34.32 | 34.74 | 6,098,167 | +0.02(+0.06%) |
Apr 15, 2011 | 34.67 | 35.00 | 34.59 | 34.72 | 7,691,945 | +0.15(+0.44%) |
Apr 14, 2011 | 34.54 | 34.75 | 34.39 | 34.57 | 6,023,102 | -0.05(-0.14%) |
Apr 13, 2011 | 34.84 | 34.99 | 34.47 | 34.62 | 8,388,969 | -0.24(-0.69%) |
Apr 12, 2011 | 33.97 | 34.96 | 33.96 | 34.86 | 14,374,512 | +0.82(+2.40%) |
Apr 11, 2011 | 34.23 | 34.40 | 34.03 | 34.05 | 7,928,430 | -0.19(-0.55%) |
Apr 08, 2011 | 34.14 | 34.50 | 33.94 | 34.23 | 12,131,447 | -0.06(-0.18%) |
Apr 07, 2011 | 34.90 | 35.02 | 34.27 | 34.30 | 18,051,476 | -0.93(-2.63%) |
Apr 06, 2011 | 35.28 | 35.34 | 35.08 | 35.22 | 7,768,008 | +0.15(+0.43%) |
Apr 05, 2011 | 34.45 | 35.33 | 34.45 | 35.07 | 9,713,849 | +0.47(+1.36%) |
Apr 04, 2011 | 34.90 | 34.94 | 34.39 | 34.60 | 7,809,256 | -0.21(-0.60%) |
Apr 01, 2011 | 34.61 | 34.96 | 34.56 | 34.81 | 8,588,293 | +0.24(+0.70%) |
Mar 31, 2011 | 34.61 | 34.73 | 34.40 | 34.57 | 9,074,014 | -0.17(-0.50%) |
Mar 30, 2011 | 34.14 | 34.79 | 34.03 | 34.74 | 11,063,717 | +0.76(+2.24%) |
Mar 29, 2011 | 34.28 | 34.34 | 33.89 | 33.98 | 13,575,334 | -0.27(-0.79%) |
Mar 28, 2011 | 34.68 | 34.71 | 34.14 | 34.25 | 9,058,089 | -0.28(-0.80%) |
Mar 25, 2011 | 34.95 | 34.97 | 34.48 | 34.52 | 14,290,564 | -0.46(-1.30%) |
Mar 24, 2011 | 34.66 | 35.08 | 34.62 | 34.98 | 8,811,413 | +0.26(+0.74%) |
Mar 23, 2011 | 34.80 | 34.90 | 34.61 | 34.72 | 8,277,327 | -0.18(-0.51%) |
Mar 22, 2011 | 34.99 | 35.28 | 34.86 | 34.90 | 7,999,308 | -0.15(-0.41%) |
Mar 21, 2011 | 35.04 | 35.08 | 34.97 | 35.05 | 9,156,045 | +0.50(+1.44%) |
Mar 18, 2011 | 34.97 | 35.03 | 34.18 | 34.55 | 22,425,934 | -0.27(-0.77%) |
Mar 17, 2011 | 35.28 | 35.42 | 34.66 | 34.82 | 8,074,304 | -0.25(-0.71%) |
Mar 16, 2011 | 35.04 | 35.20 | 34.79 | 35.07 | 8,474,650 | -0.08(-0.22%) |
Mar 15, 2011 | 35.06 | 35.33 | 34.97 | 35.15 | 8,128,649 | -0.15(-0.43%) |
Mar 14, 2011 | 35.49 | 35.49 | 35.12 | 35.30 | 6,485,813 | -0.32(-0.89%) |
Mar 11, 2011 | 35.54 | 35.94 | 35.29 | 35.62 | 8,397,097 | +0.26(+0.72%) |
Mar 10, 2011 | 35.42 | 35.69 | 35.27 | 35.36 | 7,557,093 | -0.33(-0.93%) |
Mar 09, 2011 | 35.49 | 35.87 | 35.24 | 35.69 | 7,071,424 | +0.09(+0.25%) |
Mar 08, 2011 | 35.26 | 35.77 | 35.18 | 35.60 | 12,338,435 | +0.15(+0.41%) |
Mar 07, 2011 | 35.82 | 36.05 | 35.37 | 35.46 | 11,469,260 | -0.24(-0.68%) |
Mar 04, 2011 | 36.13 | 36.29 | 35.56 | 35.70 | 16,023,845 | -0.30(-0.83%) |
Mar 03, 2011 | 36.04 | 36.08 | 35.42 | 36.00 | 18,769,864 | -0.15(-0.42%) |
Mar 02, 2011 | 36.36 | 36.41 | 35.94 | 36.15 | 13,529,784 | -0.12(-0.32%) |
Mar 01, 2011 | 36.42 | 36.62 | 36.27 | 36.27 | 14,805,286 | -0.06(-0.15%) |
Feb 28, 2011 | 36.15 | 36.44 | 35.96 | 36.32 | 9,733,228 | +0.13(+0.36%) |
Feb 25, 2011 | 36.09 | 36.43 | 35.69 | 36.19 | 13,736,078 | +0.25(+0.69%) |
Feb 24, 2011 | 35.08 | 36.25 | 34.90 | 35.94 | 24,842,316 | +1.20(+3.46%) |
Feb 23, 2011 | 35.35 | 35.42 | 34.56 | 34.74 | 25,841,384 | -0.56(-1.59%) |
Feb 22, 2011 | 35.62 | 35.77 | 35.23 | 35.30 | 21,476,668 | -0.57(-1.60%) |
Feb 18, 2011 | 36.46 | 36.49 | 35.77 | 35.87 | 33,376,092 | -0.86(-2.35%) |
Feb 17, 2011 | 37.09 | 37.26 | 36.71 | 36.74 | 10,801,285 | -0.41(-1.10%) |
Feb 16, 2011 | 37.30 | 37.66 | 37.04 | 37.14 | 7,689,457 | -0.08(-0.22%) |
Feb 15, 2011 | 37.04 | 37.44 | 36.98 | 37.23 | 8,574,378 | +0.16(+0.43%) |
Feb 14, 2011 | 37.45 | 37.45 | 37.03 | 37.07 | 8,465,007 | -0.35(-0.94%) |
Feb 11, 2011 | 37.39 | 37.56 | 37.25 | 37.42 | 8,349,947 | -0.12(-0.31%) |
Feb 10, 2011 | 37.78 | 37.82 | 37.39 | 37.54 | 6,395,145 | -0.31(-0.82%) |
Feb 09, 2011 | 37.98 | 38.07 | 37.72 | 37.85 | 7,169,573 | -0.26(-0.69%) |
Feb 08, 2011 | 37.64 | 38.20 | 37.58 | 38.11 | 6,863,129 | +0.41(+1.08%) |
Feb 07, 2011 | 37.44 | 37.77 | 37.31 | 37.70 | 7,563,609 | +0.36(+0.98%) |
Feb 04, 2011 | 37.13 | 37.50 | 36.96 | 37.34 | 7,589,810 | +0.15(+0.39%) |
Feb 03, 2011 | 36.85 | 37.34 | 36.73 | 37.19 | 12,137,695 | +0.41(+1.12%) |
Feb 02, 2011 | 37.45 | 37.54 | 36.50 | 36.78 | 18,097,712 | -0.81(-2.16%) |