Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 36.71 | 37.43 | 36.68 | 37.38 | 19,504,618 | +0.68(+1.86%) |
Apr 28, 2011 | 37.46 | 37.62 | 36.47 | 36.70 | 28,034,482 | -1.13(-2.98%) |
Apr 27, 2011 | 38.09 | 38.37 | 37.15 | 37.83 | 21,602,944 | -0.65(-1.70%) |
Apr 26, 2011 | 38.19 | 38.62 | 38.10 | 38.48 | 12,523,573 | +0.35(+0.91%) |
Apr 25, 2011 | 38.30 | 38.35 | 37.79 | 38.13 | 11,073,134 | -0.12(-0.31%) |
Apr 21, 2011 | 38.03 | 38.33 | 37.92 | 38.25 | 11,941,506 | +0.35(+0.93%) |
Apr 20, 2011 | 37.66 | 37.98 | 37.56 | 37.90 | 14,003,915 | +0.87(+2.35%) |
Apr 19, 2011 | 36.71 | 37.14 | 36.71 | 37.03 | 12,214,759 | +0.26(+0.70%) |
Apr 18, 2011 | 36.68 | 36.97 | 36.56 | 36.77 | 14,295,253 | -0.72(-1.91%) |
Apr 15, 2011 | 37.33 | 37.79 | 37.14 | 37.49 | 15,459,133 | +0.40(+1.07%) |
Apr 14, 2011 | 36.67 | 37.25 | 36.58 | 37.09 | 11,610,205 | +0.29(+0.80%) |
Apr 13, 2011 | 36.85 | 36.98 | 36.42 | 36.80 | 14,940,765 | +0.24(+0.65%) |
Apr 12, 2011 | 37.45 | 37.61 | 36.18 | 36.56 | 27,365,548 | -1.40(-3.69%) |
Apr 11, 2011 | 38.25 | 38.74 | 37.91 | 37.96 | 13,991,299 | -0.32(-0.83%) |
Apr 08, 2011 | 38.26 | 38.47 | 38.11 | 38.28 | 18,280,030 | +0.18(+0.49%) |
Apr 07, 2011 | 38.06 | 38.27 | 37.81 | 38.10 | 13,152,716 | -0.01(-0.04%) |
Apr 06, 2011 | 38.30 | 38.33 | 38.05 | 38.11 | 15,323,845 | +0.05(+0.14%) |
Apr 05, 2011 | 37.91 | 38.19 | 37.72 | 38.06 | 13,810,129 | +0.30(+0.80%) |
Apr 04, 2011 | 37.91 | 37.91 | 37.50 | 37.76 | 13,216,021 | +0.00(+0.00%) |
Apr 01, 2011 | 38.13 | 38.26 | 37.61 | 37.76 | 16,119,939 | -0.09(-0.23%) |
Mar 31, 2011 | 38.30 | 38.76 | 37.83 | 37.84 | 17,759,392 | -0.39(-1.03%) |
Mar 30, 2011 | 37.68 | 38.29 | 37.58 | 38.23 | 16,361,259 | +0.89(+2.39%) |
Mar 29, 2011 | 37.40 | 37.65 | 37.10 | 37.34 | 18,382,214 | -0.36(-0.96%) |
Mar 28, 2011 | 37.92 | 38.15 | 37.70 | 37.70 | 11,104,902 | -0.32(-0.83%) |
Mar 25, 2011 | 37.84 | 38.24 | 37.53 | 38.02 | 16,205,732 | +0.26(+0.68%) |
Mar 24, 2011 | 37.46 | 37.93 | 37.36 | 37.76 | 19,422,166 | +0.55(+1.48%) |
Mar 23, 2011 | 36.42 | 37.40 | 36.39 | 37.22 | 19,902,658 | +0.63(+1.71%) |
Mar 22, 2011 | 36.84 | 36.88 | 36.49 | 36.59 | 17,890,746 | -0.16(-0.43%) |
Mar 21, 2011 | 36.73 | 36.91 | 36.68 | 36.75 | 26,112,102 | +1.04(+2.92%) |
Mar 18, 2011 | 36.90 | 37.24 | 35.70 | 35.70 | 34,603,644 | -0.65(-1.79%) |
Mar 17, 2011 | 35.57 | 36.63 | 35.32 | 36.35 | 22,284,810 | +1.42(+4.06%) |
Mar 16, 2011 | 35.59 | 35.75 | 34.54 | 34.94 | 25,856,758 | -0.59(-1.67%) |
Mar 15, 2011 | 35.51 | 35.80 | 35.30 | 35.53 | 26,913,584 | -0.41(-1.13%) |
Mar 14, 2011 | 35.77 | 36.05 | 35.56 | 35.94 | 23,962,794 | -0.22(-0.60%) |
Mar 11, 2011 | 34.95 | 36.45 | 34.83 | 36.15 | 15,385,605 | +0.53(+1.49%) |
Mar 10, 2011 | 36.48 | 36.55 | 35.40 | 35.62 | 25,573,420 | -1.36(-3.66%) |
Mar 09, 2011 | 37.04 | 37.38 | 36.84 | 36.98 | 13,410,745 | -0.13(-0.36%) |
Mar 08, 2011 | 37.36 | 37.39 | 36.56 | 37.11 | 18,876,168 | -0.42(-1.11%) |
Mar 07, 2011 | 38.20 | 38.38 | 37.49 | 37.53 | 16,647,861 | -0.37(-0.98%) |
Mar 04, 2011 | 37.73 | 38.34 | 37.55 | 37.90 | 19,384,784 | +0.11(+0.29%) |
Mar 03, 2011 | 37.20 | 37.82 | 37.15 | 37.79 | 18,480,068 | +0.71(+1.92%) |
Mar 02, 2011 | 36.75 | 37.39 | 36.68 | 37.08 | 18,558,028 | +0.20(+0.54%) |
Mar 01, 2011 | 37.10 | 37.48 | 36.75 | 36.88 | 21,763,796 | +0.01(+0.03%) |
Feb 28, 2011 | 36.62 | 37.12 | 36.53 | 36.87 | 16,913,916 | +0.25(+0.69%) |
Feb 25, 2011 | 36.63 | 36.81 | 36.38 | 36.62 | 16,944,280 | +0.00(+0.00%) |
Feb 24, 2011 | 37.39 | 37.55 | 36.25 | 36.62 | 27,772,096 | -0.61(-1.64%) |
Feb 23, 2011 | 36.46 | 37.72 | 36.42 | 37.23 | 29,912,428 | +0.93(+2.56%) |
Feb 22, 2011 | 36.77 | 37.31 | 35.91 | 36.30 | 25,701,286 | -0.00(-0.01%) |
Feb 18, 2011 | 35.99 | 36.35 | 35.64 | 36.31 | 18,022,546 | +0.52(+1.46%) |
Feb 17, 2011 | 35.31 | 36.01 | 35.20 | 35.78 | 18,787,198 | +0.58(+1.66%) |
Feb 16, 2011 | 34.79 | 35.24 | 34.74 | 35.20 | 16,887,860 | +0.68(+1.97%) |
Feb 15, 2011 | 34.60 | 34.73 | 34.32 | 34.52 | 14,743,960 | -0.13(-0.37%) |
Feb 14, 2011 | 33.80 | 34.73 | 33.78 | 34.65 | 17,274,046 | +1.03(+3.06%) |
Feb 11, 2011 | 32.82 | 34.02 | 32.76 | 33.62 | 25,806,934 | +0.70(+2.14%) |
Feb 10, 2011 | 32.92 | 33.09 | 32.78 | 32.91 | 24,220,228 | -0.27(-0.82%) |
Feb 09, 2011 | 33.68 | 33.70 | 33.05 | 33.19 | 19,230,074 | -0.63(-1.86%) |
Feb 08, 2011 | 33.93 | 33.98 | 33.65 | 33.82 | 10,092,894 | -0.14(-0.40%) |
Feb 07, 2011 | 33.68 | 34.07 | 33.68 | 33.95 | 20,734,336 | +0.29(+0.87%) |
Feb 04, 2011 | 33.83 | 33.93 | 33.48 | 33.66 | 21,978,498 | -0.17(-0.50%) |
Feb 03, 2011 | 33.88 | 33.88 | 33.41 | 33.83 | 21,342,900 | -0.04(-0.11%) |
Feb 02, 2011 | 33.65 | 34.12 | 33.53 | 33.87 | 15,405,878 | +0.19(+0.56%) |