Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 38.89 | 39.15 | 38.54 | 39.02 | 9,463,970 | +0.22(+0.55%) |
Apr 28, 2011 | 38.44 | 38.90 | 38.42 | 38.80 | 11,378,017 | +0.41(+1.08%) |
Apr 27, 2011 | 37.87 | 38.46 | 37.64 | 38.39 | 11,278,558 | +0.69(+1.82%) |
Apr 26, 2011 | 36.80 | 37.73 | 36.77 | 37.70 | 10,018,492 | +1.12(+3.07%) |
Apr 25, 2011 | 36.31 | 36.64 | 36.11 | 36.58 | 6,952,211 | +0.35(+0.98%) |
Apr 21, 2011 | 36.41 | 36.44 | 36.01 | 36.22 | 8,967,465 | -0.00(-0.01%) |
Apr 20, 2011 | 37.28 | 37.40 | 34.99 | 36.23 | 18,103,628 | -0.47(-1.28%) |
Apr 19, 2011 | 36.49 | 36.86 | 36.38 | 36.70 | 5,585,985 | +0.21(+0.58%) |
Apr 18, 2011 | 36.56 | 36.69 | 36.07 | 36.49 | 5,944,026 | -0.57(-1.54%) |
Apr 15, 2011 | 36.79 | 37.30 | 36.54 | 37.06 | 6,795,544 | +0.33(+0.90%) |
Apr 14, 2011 | 36.21 | 36.88 | 36.07 | 36.73 | 8,017,129 | +0.18(+0.51%) |
Apr 13, 2011 | 36.59 | 36.70 | 36.31 | 36.54 | 7,629,998 | +0.14(+0.37%) |
Apr 12, 2011 | 35.82 | 36.62 | 35.75 | 36.41 | 8,066,991 | +0.45(+1.25%) |
Apr 11, 2011 | 36.15 | 36.30 | 35.59 | 35.96 | 6,650,208 | -0.12(-0.32%) |
Apr 08, 2011 | 36.44 | 36.53 | 35.67 | 36.07 | 6,225,771 | -0.31(-0.86%) |
Apr 07, 2011 | 36.64 | 36.80 | 36.20 | 36.39 | 5,508,597 | -0.34(-0.92%) |
Apr 06, 2011 | 37.12 | 37.12 | 36.50 | 36.73 | 4,235,214 | -0.15(-0.42%) |
Apr 05, 2011 | 37.07 | 37.25 | 36.82 | 36.88 | 5,012,394 | -0.31(-0.82%) |
Apr 04, 2011 | 37.10 | 37.25 | 36.83 | 37.19 | 4,074,895 | +0.13(+0.35%) |
Apr 01, 2011 | 37.33 | 37.42 | 36.87 | 37.06 | 7,407,802 | -0.02(-0.06%) |
Mar 31, 2011 | 36.73 | 37.48 | 36.72 | 37.08 | 6,268,219 | +0.17(+0.47%) |
Mar 30, 2011 | 37.43 | 37.49 | 36.90 | 36.91 | 6,537,288 | -0.35(-0.95%) |
Mar 29, 2011 | 36.74 | 37.26 | 36.62 | 37.26 | 4,952,669 | +0.45(+1.22%) |
Mar 28, 2011 | 36.87 | 37.10 | 36.73 | 36.81 | 6,516,877 | +0.01(+0.03%) |
Mar 25, 2011 | 36.07 | 36.96 | 35.95 | 36.80 | 8,467,939 | +0.84(+2.33%) |
Mar 24, 2011 | 35.65 | 35.98 | 35.47 | 35.96 | 5,517,398 | +0.55(+1.54%) |
Mar 23, 2011 | 35.64 | 35.75 | 35.39 | 35.42 | 8,683,773 | -0.27(-0.75%) |
Mar 22, 2011 | 36.28 | 36.53 | 35.58 | 35.68 | 8,449,821 | -0.73(-2.01%) |
Mar 21, 2011 | 36.48 | 36.54 | 36.32 | 36.42 | 5,125,274 | +0.58(+1.63%) |
Mar 18, 2011 | 35.88 | 36.20 | 35.50 | 35.83 | 11,968,795 | +0.46(+1.30%) |
Mar 17, 2011 | 35.03 | 35.78 | 34.92 | 35.37 | 9,787,773 | +0.88(+2.56%) |
Mar 16, 2011 | 34.93 | 35.29 | 34.34 | 34.49 | 9,033,529 | -0.59(-1.68%) |
Mar 15, 2011 | 34.72 | 35.30 | 34.66 | 35.08 | 9,296,683 | -0.38(-1.08%) |
Mar 14, 2011 | 35.51 | 35.76 | 35.14 | 35.46 | 4,923,788 | -0.28(-0.77%) |
Mar 11, 2011 | 35.44 | 35.92 | 35.17 | 35.74 | 4,658,487 | +0.27(+0.75%) |
Mar 10, 2011 | 35.45 | 35.70 | 34.99 | 35.47 | 6,707,808 | -0.39(-1.09%) |
Mar 09, 2011 | 36.21 | 36.31 | 35.79 | 35.86 | 6,288,566 | -0.46(-1.28%) |
Mar 08, 2011 | 35.77 | 36.44 | 35.62 | 36.33 | 4,873,314 | +0.67(+1.87%) |
Mar 07, 2011 | 36.15 | 36.41 | 35.35 | 35.66 | 5,689,525 | -0.30(-0.84%) |
Mar 04, 2011 | 35.92 | 36.12 | 35.61 | 35.96 | 6,809,121 | -0.07(-0.19%) |
Mar 03, 2011 | 35.86 | 36.18 | 35.75 | 36.03 | 7,246,080 | +0.64(+1.82%) |
Mar 02, 2011 | 34.92 | 35.62 | 34.90 | 35.38 | 13,591,974 | +0.44(+1.25%) |
Mar 01, 2011 | 36.17 | 36.17 | 34.85 | 34.95 | 10,886,958 | -1.03(-2.87%) |
Feb 28, 2011 | 35.55 | 36.03 | 35.41 | 35.98 | 7,686,975 | +0.52(+1.47%) |
Feb 25, 2011 | 35.56 | 35.68 | 35.30 | 35.46 | 5,658,229 | +0.12(+0.34%) |
Feb 24, 2011 | 34.66 | 35.56 | 34.60 | 35.34 | 6,237,407 | +0.58(+1.68%) |
Feb 23, 2011 | 35.35 | 35.47 | 34.37 | 34.75 | 8,507,902 | -0.67(-1.89%) |
Feb 22, 2011 | 36.10 | 36.28 | 35.28 | 35.42 | 7,731,214 | -1.06(-2.90%) |
Feb 18, 2011 | 36.67 | 36.70 | 36.29 | 36.48 | 5,890,747 | -0.26(-0.70%) |
Feb 17, 2011 | 36.63 | 36.79 | 36.18 | 36.74 | 8,523,852 | +0.06(+0.16%) |
Feb 16, 2011 | 36.98 | 36.98 | 36.47 | 36.68 | 7,621,095 | -0.12(-0.34%) |
Feb 15, 2011 | 36.83 | 36.97 | 36.71 | 36.80 | 4,356,489 | -0.20(-0.55%) |
Feb 14, 2011 | 37.23 | 37.27 | 36.79 | 37.00 | 5,717,165 | -0.18(-0.50%) |
Feb 11, 2011 | 36.53 | 37.37 | 36.43 | 37.19 | 7,829,552 | +0.57(+1.55%) |
Feb 10, 2011 | 35.87 | 36.83 | 35.82 | 36.62 | 8,281,815 | +0.62(+1.73%) |
Feb 09, 2011 | 35.59 | 36.16 | 35.53 | 36.00 | 5,409,739 | +0.27(+0.77%) |
Feb 08, 2011 | 35.55 | 35.76 | 35.43 | 35.72 | 5,663,697 | +0.19(+0.54%) |
Feb 07, 2011 | 35.49 | 35.78 | 35.35 | 35.53 | 5,622,222 | +0.14(+0.38%) |
Feb 04, 2011 | 35.14 | 35.50 | 35.00 | 35.40 | 4,732,367 | +0.24(+0.69%) |
Feb 03, 2011 | 35.35 | 35.56 | 35.13 | 35.15 | 8,145,844 | -0.21(-0.61%) |
Feb 02, 2011 | 35.69 | 35.88 | 35.29 | 35.37 | 5,578,787 | -0.47(-1.32%) |