Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 37.62 | 37.93 | 37.56 | 37.82 | 50,609,816 | +0.23(+0.60%) |
Apr 28, 2011 | 37.56 | 37.65 | 37.36 | 37.59 | 60,602,628 | -0.31(-0.82%) |
Apr 27, 2011 | 37.92 | 37.95 | 37.34 | 37.90 | 80,559,864 | -0.07(-0.18%) |
Apr 26, 2011 | 37.76 | 37.99 | 37.56 | 37.97 | 52,537,636 | +0.33(+0.86%) |
Apr 25, 2011 | 37.89 | 37.91 | 37.54 | 37.65 | 44,250,796 | -0.31(-0.81%) |
Apr 21, 2011 | 37.85 | 37.96 | 37.66 | 37.95 | 40,057,096 | +0.33(+0.87%) |
Apr 20, 2011 | 37.56 | 37.64 | 37.40 | 37.62 | 66,009,176 | +0.87(+2.37%) |
Apr 19, 2011 | 36.53 | 36.77 | 36.50 | 36.75 | 67,171,736 | +0.52(+1.44%) |
Apr 18, 2011 | 36.42 | 36.45 | 35.97 | 36.23 | 123,760,904 | -0.93(-2.51%) |
Apr 15, 2011 | 37.11 | 37.18 | 36.88 | 37.17 | 72,010,224 | +0.05(+0.13%) |
Apr 14, 2011 | 36.93 | 37.19 | 36.79 | 37.12 | 75,530,672 | +0.11(+0.31%) |
Apr 13, 2011 | 37.34 | 37.40 | 36.81 | 37.00 | 70,729,080 | +0.30(+0.82%) |
Apr 12, 2011 | 37.11 | 37.17 | 36.65 | 36.70 | 96,355,048 | -0.70(-1.88%) |
Apr 11, 2011 | 37.75 | 37.81 | 37.33 | 37.40 | 70,062,816 | -0.45(-1.18%) |
Apr 08, 2011 | 38.02 | 38.03 | 37.67 | 37.85 | 72,256,936 | +0.04(+0.10%) |
Apr 07, 2011 | 37.87 | 38.05 | 37.59 | 37.81 | 64,510,344 | -0.04(-0.10%) |
Apr 06, 2011 | 37.98 | 38.05 | 37.78 | 37.85 | 91,619,856 | +0.20(+0.54%) |
Apr 05, 2011 | 37.56 | 37.84 | 37.47 | 37.65 | 91,938,568 | -0.08(-0.20%) |
Apr 04, 2011 | 37.58 | 37.74 | 37.45 | 37.72 | 60,634,052 | +0.32(+0.85%) |
Apr 01, 2011 | 37.25 | 37.49 | 37.06 | 37.40 | 108,643,864 | +0.59(+1.60%) |
Mar 31, 2011 | 36.72 | 36.88 | 36.66 | 36.81 | 96,698,256 | +0.32(+0.87%) |
Mar 30, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 92,603,088 | +0.46(+1.28%) |
Mar 29, 2011 | 35.79 | 36.04 | 35.65 | 36.04 | 75,309,328 | +0.41(+1.16%) |
Mar 28, 2011 | 35.77 | 35.86 | 35.60 | 35.62 | 48,380,940 | -0.19(-0.52%) |
Mar 25, 2011 | 35.85 | 36.04 | 35.73 | 35.81 | 59,213,052 | -0.04(-0.11%) |
Mar 24, 2011 | 35.61 | 35.89 | 35.45 | 35.85 | 71,090,488 | +0.40(+1.13%) |
Mar 23, 2011 | 35.05 | 35.51 | 34.94 | 35.45 | 70,715,560 | +0.47(+1.34%) |
Mar 22, 2011 | 34.96 | 35.01 | 34.82 | 34.98 | 51,392,952 | +0.11(+0.31%) |
Mar 21, 2011 | 34.87 | 34.98 | 34.82 | 34.87 | 65,348,272 | +0.66(+1.92%) |
Mar 18, 2011 | 34.52 | 34.56 | 34.20 | 34.21 | 107,386,368 | +0.06(+0.18%) |
Mar 17, 2011 | 34.24 | 34.33 | 33.96 | 34.15 | 90,682,976 | +0.36(+1.05%) |
Mar 16, 2011 | 34.43 | 34.93 | 33.47 | 33.80 | 140,637,392 | -0.64(-1.87%) |
Mar 15, 2011 | 34.25 | 34.62 | 34.24 | 34.44 | 136,300,256 | -0.58(-1.66%) |
Mar 14, 2011 | 34.68 | 35.04 | 34.58 | 35.02 | 79,210,456 | +0.20(+0.59%) |
Mar 11, 2011 | 34.25 | 34.93 | 34.24 | 34.82 | 99,333,656 | +0.36(+1.03%) |
Mar 10, 2011 | 34.83 | 34.89 | 34.42 | 34.46 | 120,438,712 | -1.05(-2.96%) |
Mar 09, 2011 | 35.47 | 35.61 | 35.29 | 35.51 | 62,154,624 | +0.07(+0.19%) |
Mar 08, 2011 | 35.29 | 35.65 | 35.02 | 35.45 | 84,602,992 | +0.50(+1.43%) |
Mar 07, 2011 | 35.52 | 35.56 | 34.84 | 34.95 | 63,191,532 | -0.53(-1.48%) |
Mar 04, 2011 | 35.48 | 35.66 | 35.15 | 35.47 | 88,248,504 | +0.03(+0.09%) |
Mar 03, 2011 | 35.18 | 35.50 | 35.12 | 35.44 | 81,053,840 | +0.69(+1.99%) |
Mar 02, 2011 | 34.37 | 34.81 | 34.37 | 34.75 | 79,484,816 | +0.47(+1.37%) |
Mar 01, 2011 | 34.86 | 34.90 | 34.21 | 34.28 | 92,190,136 | -0.36(-1.03%) |
Feb 28, 2011 | 34.57 | 34.75 | 34.43 | 34.64 | 71,493,968 | +0.20(+0.59%) |
Feb 25, 2011 | 34.33 | 34.49 | 34.17 | 34.43 | 82,917,904 | +0.41(+1.20%) |
Feb 24, 2011 | 33.93 | 34.08 | 33.70 | 34.02 | 94,619,224 | +0.08(+0.24%) |
Feb 23, 2011 | 34.01 | 34.17 | 33.55 | 33.94 | 121,405,104 | +0.05(+0.16%) |
Feb 22, 2011 | 34.29 | 34.55 | 33.80 | 33.89 | 141,689,728 | -1.14(-3.26%) |
Feb 18, 2011 | 34.93 | 35.12 | 34.82 | 35.03 | 66,645,560 | +0.21(+0.61%) |
Feb 17, 2011 | 34.59 | 34.86 | 34.55 | 34.82 | 70,854,992 | +0.12(+0.35%) |
Feb 16, 2011 | 34.48 | 34.75 | 34.43 | 34.70 | 85,492,624 | +0.29(+0.84%) |
Feb 15, 2011 | 34.36 | 34.53 | 34.27 | 34.41 | 75,446,648 | +0.07(+0.20%) |
Feb 14, 2011 | 34.57 | 34.58 | 34.33 | 34.34 | 104,508,328 | -0.17(-0.49%) |
Feb 11, 2011 | 33.88 | 34.56 | 33.87 | 34.51 | 167,292,544 | +0.41(+1.21%) |
Feb 10, 2011 | 33.93 | 34.27 | 33.81 | 34.10 | 151,165,680 | -0.33(-0.94%) |
Feb 09, 2011 | 34.75 | 34.83 | 34.27 | 34.42 | 139,712,432 | -0.81(-2.30%) |
Feb 08, 2011 | 35.11 | 35.26 | 34.95 | 35.23 | 98,153,664 | +0.02(+0.04%) |
Feb 07, 2011 | 35.10 | 35.37 | 35.06 | 35.22 | 79,425,432 | +0.05(+0.13%) |
Feb 04, 2011 | 35.23 | 35.29 | 34.89 | 35.17 | 101,397,184 | -0.01(-0.03%) |
Feb 03, 2011 | 35.29 | 35.37 | 34.99 | 35.18 | 75,203,592 | -0.05(-0.13%) |
Feb 02, 2011 | 35.37 | 35.66 | 35.19 | 35.23 | 91,062,208 | -0.26(-0.75%) |