Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.62 | 37.67 | 37.28 | 37.65 | 2,778,526 | +0.21(+0.56%) |
Apr 28, 2011 | 37.21 | 37.51 | 37.17 | 37.44 | 1,597,300 | +0.21(+0.58%) |
Apr 27, 2011 | 37.46 | 37.50 | 36.76 | 37.23 | 2,814,291 | -0.15(-0.39%) |
Apr 26, 2011 | 37.42 | 37.65 | 37.21 | 37.37 | 2,040,337 | +0.21(+0.58%) |
Apr 25, 2011 | 37.69 | 37.71 | 37.07 | 37.16 | 1,999,145 | -0.48(-1.28%) |
Apr 21, 2011 | 37.63 | 38.07 | 37.35 | 37.64 | 2,706,263 | +0.04(+0.11%) |
Apr 20, 2011 | 37.56 | 37.77 | 37.22 | 37.60 | 4,043,244 | +0.56(+1.50%) |
Apr 19, 2011 | 36.39 | 37.06 | 36.35 | 37.04 | 2,820,157 | +0.70(+1.91%) |
Apr 18, 2011 | 36.37 | 36.47 | 35.85 | 36.35 | 3,353,948 | -0.50(-1.36%) |
Apr 15, 2011 | 36.89 | 36.99 | 36.53 | 36.85 | 4,364,373 | +0.06(+0.17%) |
Apr 14, 2011 | 36.59 | 36.94 | 36.47 | 36.78 | 3,212,229 | +0.09(+0.24%) |
Apr 13, 2011 | 37.50 | 37.56 | 36.43 | 36.70 | 4,414,531 | -0.59(-1.59%) |
Apr 12, 2011 | 37.44 | 37.68 | 37.17 | 37.29 | 2,429,454 | -0.47(-1.24%) |
Apr 11, 2011 | 37.97 | 38.18 | 37.58 | 37.76 | 1,975,419 | -0.16(-0.42%) |
Apr 08, 2011 | 38.34 | 38.46 | 37.61 | 37.92 | 2,261,011 | -0.29(-0.76%) |
Apr 07, 2011 | 38.33 | 38.57 | 38.00 | 38.21 | 2,515,148 | -0.14(-0.35%) |
Apr 06, 2011 | 38.52 | 38.64 | 38.26 | 38.34 | 2,809,275 | +0.02(+0.06%) |
Apr 05, 2011 | 38.24 | 38.90 | 37.97 | 38.32 | 3,314,526 | -0.06(-0.15%) |
Apr 04, 2011 | 37.86 | 38.48 | 37.85 | 38.37 | 3,635,972 | +0.55(+1.46%) |
Apr 01, 2011 | 37.99 | 38.40 | 37.64 | 37.82 | 3,990,224 | -0.04(-0.12%) |
Mar 31, 2011 | 38.00 | 38.16 | 37.83 | 37.87 | 4,805,436 | -0.29(-0.75%) |
Mar 30, 2011 | 37.56 | 38.40 | 37.26 | 38.15 | 11,951,496 | +2.12(+5.89%) |
Mar 29, 2011 | 35.55 | 36.05 | 35.40 | 36.03 | 3,335,125 | +0.48(+1.35%) |
Mar 28, 2011 | 35.73 | 35.79 | 35.50 | 35.55 | 2,498,820 | -0.02(-0.07%) |
Mar 25, 2011 | 35.40 | 35.79 | 35.31 | 35.57 | 2,371,936 | +0.30(+0.86%) |
Mar 24, 2011 | 35.31 | 35.39 | 34.96 | 35.27 | 1,593,123 | +0.16(+0.45%) |
Mar 23, 2011 | 34.91 | 35.24 | 34.60 | 35.11 | 2,403,296 | +0.08(+0.22%) |
Mar 22, 2011 | 35.38 | 35.38 | 34.98 | 35.03 | 2,593,360 | -0.19(-0.53%) |
Mar 21, 2011 | 35.14 | 35.36 | 35.11 | 35.22 | 3,580,257 | +0.44(+1.26%) |
Mar 18, 2011 | 35.22 | 35.38 | 34.76 | 34.78 | 5,086,880 | +0.12(+0.34%) |
Mar 17, 2011 | 34.61 | 35.28 | 34.51 | 34.66 | 5,169,227 | +0.65(+1.91%) |
Mar 16, 2011 | 34.35 | 34.62 | 33.68 | 34.02 | 4,548,593 | -0.51(-1.46%) |
Mar 15, 2011 | 34.36 | 34.78 | 34.31 | 34.52 | 3,761,136 | -0.41(-1.18%) |
Mar 14, 2011 | 34.70 | 35.07 | 34.50 | 34.93 | 2,273,227 | +0.14(+0.39%) |
Mar 11, 2011 | 34.21 | 35.00 | 34.18 | 34.80 | 3,024,076 | +0.42(+1.21%) |
Mar 10, 2011 | 34.68 | 34.72 | 34.20 | 34.38 | 3,417,100 | -0.64(-1.82%) |
Mar 09, 2011 | 35.20 | 35.32 | 34.74 | 35.02 | 2,167,849 | -0.31(-0.88%) |
Mar 08, 2011 | 34.94 | 35.46 | 34.68 | 35.33 | 2,029,243 | +0.52(+1.50%) |
Mar 07, 2011 | 35.37 | 35.65 | 34.54 | 34.81 | 3,660,282 | -0.42(-1.19%) |
Mar 04, 2011 | 35.59 | 35.72 | 34.96 | 35.22 | 2,790,012 | -0.47(-1.30%) |
Mar 03, 2011 | 35.36 | 35.72 | 35.35 | 35.69 | 2,619,850 | +0.69(+1.97%) |
Mar 02, 2011 | 34.76 | 35.27 | 34.76 | 35.00 | 3,918,937 | +0.11(+0.31%) |
Mar 01, 2011 | 35.34 | 35.46 | 34.86 | 34.89 | 4,675,132 | -0.25(-0.72%) |
Feb 28, 2011 | 34.83 | 35.29 | 34.82 | 35.15 | 3,363,493 | +0.38(+1.09%) |
Feb 25, 2011 | 34.49 | 34.90 | 34.32 | 34.77 | 3,475,171 | +0.59(+1.72%) |
Feb 24, 2011 | 34.37 | 34.70 | 33.68 | 34.18 | 3,264,793 | -0.24(-0.69%) |
Feb 23, 2011 | 34.63 | 34.88 | 33.86 | 34.42 | 4,374,898 | -0.20(-0.59%) |
Feb 22, 2011 | 35.29 | 35.45 | 34.58 | 34.62 | 3,440,500 | -1.22(-3.42%) |
Feb 18, 2011 | 35.77 | 35.93 | 35.44 | 35.85 | 3,375,019 | +0.27(+0.77%) |
Feb 17, 2011 | 35.23 | 35.63 | 35.14 | 35.57 | 2,107,978 | +0.30(+0.85%) |
Feb 16, 2011 | 35.07 | 35.40 | 35.05 | 35.28 | 2,949,772 | +0.36(+1.02%) |
Feb 15, 2011 | 34.88 | 35.13 | 34.78 | 34.92 | 3,259,906 | -0.06(-0.16%) |
Feb 14, 2011 | 34.93 | 35.12 | 34.88 | 34.97 | 2,581,681 | +0.04(+0.12%) |
Feb 11, 2011 | 34.43 | 35.05 | 34.39 | 34.93 | 2,570,245 | +0.34(+0.98%) |
Feb 10, 2011 | 34.02 | 34.70 | 33.92 | 34.59 | 2,634,183 | +0.41(+1.19%) |
Feb 09, 2011 | 34.28 | 34.25 | 33.85 | 34.18 | 2,111,924 | -0.09(-0.28%) |
Feb 08, 2011 | 34.02 | 34.35 | 34.00 | 34.28 | 2,318,494 | +0.25(+0.74%) |
Feb 07, 2011 | 34.02 | 34.34 | 33.94 | 34.03 | 3,902,767 | +0.09(+0.28%) |
Feb 04, 2011 | 33.84 | 34.01 | 33.57 | 33.93 | 1,661,742 | +0.10(+0.29%) |
Feb 03, 2011 | 33.61 | 33.94 | 33.37 | 33.83 | 2,289,085 | +0.18(+0.53%) |
Feb 02, 2011 | 33.85 | 33.91 | 33.56 | 33.65 | 2,093,086 | -0.34(-1.00%) |