Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.46 | 30.91 | 30.20 | 30.86 | 20,487,638 | +0.49(+1.62%) |
Apr 28, 2011 | 30.45 | 30.89 | 30.16 | 30.37 | 21,806,184 | -0.15(-0.49%) |
Apr 27, 2011 | 30.41 | 30.58 | 29.95 | 30.52 | 16,899,710 | +0.20(+0.65%) |
Apr 26, 2011 | 30.43 | 30.43 | 29.95 | 30.32 | 17,211,678 | +0.13(+0.43%) |
Apr 25, 2011 | 30.31 | 30.38 | 30.11 | 30.19 | 13,879,073 | +0.01(+0.04%) |
Apr 21, 2011 | 30.22 | 30.46 | 29.91 | 30.18 | 19,600,780 | +0.08(+0.26%) |
Apr 20, 2011 | 30.26 | 30.67 | 30.00 | 30.10 | 31,635,986 | +0.43(+1.44%) |
Apr 19, 2011 | 30.18 | 30.20 | 29.28 | 29.67 | 26,261,344 | -0.36(-1.20%) |
Apr 18, 2011 | 28.60 | 30.11 | 28.12 | 30.03 | 35,171,372 | +1.06(+3.67%) |
Apr 15, 2011 | 29.15 | 29.36 | 28.90 | 28.97 | 16,310,909 | -0.31(-1.05%) |
Apr 14, 2011 | 29.02 | 29.35 | 28.84 | 29.28 | 17,885,160 | +0.03(+0.11%) |
Apr 13, 2011 | 28.93 | 29.46 | 28.88 | 29.25 | 26,249,888 | +0.72(+2.51%) |
Apr 12, 2011 | 28.39 | 28.62 | 27.85 | 28.53 | 25,849,298 | -0.29(-1.00%) |
Apr 11, 2011 | 29.26 | 29.33 | 28.60 | 28.82 | 21,665,064 | -0.47(-1.61%) |
Apr 08, 2011 | 29.62 | 29.69 | 29.15 | 29.29 | 21,937,910 | -0.35(-1.17%) |
Apr 07, 2011 | 29.61 | 29.93 | 29.31 | 29.64 | 27,518,800 | +0.19(+0.65%) |
Apr 06, 2011 | 29.59 | 29.79 | 29.09 | 29.45 | 24,914,806 | +0.01(+0.04%) |
Apr 05, 2011 | 28.55 | 29.49 | 28.34 | 29.44 | 33,464,822 | +0.70(+2.42%) |
Apr 04, 2011 | 29.01 | 29.07 | 28.45 | 28.74 | 21,899,806 | +0.09(+0.30%) |
Apr 01, 2011 | 28.75 | 29.04 | 28.33 | 28.65 | 38,291,368 | +0.94(+3.39%) |
Mar 31, 2011 | 27.21 | 27.83 | 26.72 | 27.72 | 50,949,288 | -0.82(-2.88%) |
Mar 30, 2011 | 28.54 | 28.54 | 28.54 | 28.54 | 25,785,208 | +0.62(+2.23%) |
Mar 29, 2011 | 27.51 | 27.93 | 27.14 | 27.91 | 25,448,582 | +0.46(+1.67%) |
Mar 28, 2011 | 28.29 | 28.32 | 27.26 | 27.45 | 30,904,752 | -0.49(-1.74%) |
Mar 25, 2011 | 28.33 | 28.56 | 27.73 | 27.94 | 53,677,144 | +0.41(+1.48%) |
Mar 24, 2011 | 26.09 | 27.57 | 25.65 | 27.53 | 54,146,500 | +1.91(+7.46%) |
Mar 23, 2011 | 24.88 | 25.80 | 24.58 | 25.62 | 33,425,418 | +0.60(+2.41%) |
Mar 22, 2011 | 25.88 | 25.91 | 24.81 | 25.02 | 40,075,500 | -0.38(-1.50%) |
Mar 21, 2011 | 25.08 | 25.65 | 25.04 | 25.40 | 41,007,872 | +1.54(+6.47%) |
Mar 18, 2011 | 24.95 | 24.99 | 23.83 | 23.86 | 27,333,944 | -0.61(-2.50%) |
Mar 17, 2011 | 25.04 | 25.08 | 24.33 | 24.47 | 28,941,182 | -0.18(-0.72%) |
Mar 16, 2011 | 24.43 | 25.39 | 24.14 | 24.64 | 42,644,768 | -0.26(-1.05%) |
Mar 15, 2011 | 24.36 | 25.03 | 24.35 | 24.91 | 49,365,976 | -0.45(-1.76%) |
Mar 14, 2011 | 25.60 | 25.91 | 24.95 | 25.35 | 31,747,140 | -0.95(-3.59%) |
Mar 11, 2011 | 25.18 | 26.44 | 25.08 | 26.30 | 50,762,348 | +0.11(+0.43%) |
Mar 10, 2011 | 27.30 | 27.44 | 26.13 | 26.19 | 48,149,428 | -1.52(-5.50%) |
Mar 09, 2011 | 27.77 | 28.10 | 27.14 | 27.71 | 30,228,736 | -0.07(-0.26%) |
Mar 08, 2011 | 27.64 | 28.00 | 27.53 | 27.78 | 28,566,798 | +0.09(+0.31%) |
Mar 07, 2011 | 28.69 | 28.77 | 27.49 | 27.70 | 35,788,000 | -0.96(-3.34%) |
Mar 04, 2011 | 28.76 | 28.98 | 28.33 | 28.65 | 27,374,452 | -0.12(-0.43%) |
Mar 03, 2011 | 29.07 | 29.28 | 28.19 | 28.78 | 38,903,360 | -0.26(-0.90%) |
Mar 02, 2011 | 28.51 | 29.18 | 28.07 | 29.04 | 32,962,238 | +0.35(+1.24%) |
Mar 01, 2011 | 29.72 | 30.16 | 28.10 | 28.69 | 98,411,136 | -1.93(-6.30%) |
Feb 28, 2011 | 30.51 | 30.84 | 30.20 | 30.62 | 27,422,506 | +0.42(+1.39%) |
Feb 25, 2011 | 29.90 | 30.41 | 29.61 | 30.20 | 27,901,376 | +0.67(+2.27%) |
Feb 24, 2011 | 29.49 | 29.74 | 28.80 | 29.53 | 33,017,620 | -0.24(-0.82%) |
Feb 23, 2011 | 30.16 | 30.30 | 28.65 | 29.77 | 40,860,908 | -0.30(-0.98%) |
Feb 22, 2011 | 30.55 | 31.02 | 29.92 | 30.07 | 33,011,914 | -1.29(-4.10%) |
Feb 18, 2011 | 32.08 | 32.13 | 31.20 | 31.35 | 24,276,740 | -0.76(-2.35%) |
Feb 17, 2011 | 31.86 | 32.19 | 31.71 | 32.11 | 24,911,364 | +0.42(+1.33%) |
Feb 16, 2011 | 32.04 | 32.20 | 31.60 | 31.69 | 25,912,150 | +0.09(+0.29%) |
Feb 15, 2011 | 31.38 | 32.04 | 31.25 | 31.60 | 29,840,506 | +0.08(+0.25%) |
Feb 14, 2011 | 31.00 | 31.82 | 30.69 | 31.52 | 35,472,392 | +0.52(+1.67%) |
Feb 11, 2011 | 30.44 | 31.31 | 30.39 | 31.00 | 31,294,720 | +0.64(+2.10%) |
Feb 10, 2011 | 30.18 | 30.53 | 29.97 | 30.36 | 30,579,996 | +0.03(+0.09%) |
Feb 09, 2011 | 30.43 | 30.66 | 30.00 | 30.34 | 27,390,262 | -0.10(-0.32%) |
Feb 08, 2011 | 30.61 | 30.89 | 30.25 | 30.43 | 32,056,916 | +0.16(+0.54%) |
Feb 07, 2011 | 30.43 | 30.79 | 29.88 | 30.27 | 40,209,720 | +0.05(+0.17%) |
Feb 04, 2011 | 31.08 | 31.35 | 30.16 | 30.22 | 77,219,008 | -2.79(-8.45%) |
Feb 03, 2011 | 32.80 | 33.25 | 32.53 | 33.01 | 57,817,984 | +0.56(+1.72%) |
Feb 02, 2011 | 32.23 | 32.72 | 31.44 | 32.45 | 41,297,412 | +0.22(+0.69%) |