Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 34.97 | 34.97 | 33.98 | 34.08 | 5,898,356 | -0.95(-2.72%) |
Apr 28, 2011 | 35.60 | 35.60 | 34.86 | 35.03 | 4,526,517 | -0.67(-1.88%) |
Apr 27, 2011 | 35.83 | 35.85 | 35.04 | 35.71 | 3,933,082 | -0.10(-0.27%) |
Apr 26, 2011 | 35.64 | 35.81 | 35.36 | 35.80 | 2,543,598 | +0.40(+1.13%) |
Apr 25, 2011 | 35.51 | 35.94 | 35.32 | 35.40 | 2,342,442 | -0.29(-0.80%) |
Apr 21, 2011 | 35.77 | 36.06 | 35.58 | 35.69 | 1,808,780 | -0.03(-0.07%) |
Apr 20, 2011 | 35.23 | 35.72 | 34.97 | 35.71 | 3,130,394 | +0.92(+2.64%) |
Apr 19, 2011 | 35.18 | 35.25 | 34.75 | 34.80 | 3,157,134 | -0.22(-0.63%) |
Apr 18, 2011 | 34.96 | 35.26 | 34.89 | 35.02 | 2,943,523 | -0.33(-0.95%) |
Apr 15, 2011 | 35.37 | 35.66 | 35.06 | 35.35 | 2,605,368 | +0.15(+0.42%) |
Apr 14, 2011 | 35.01 | 35.35 | 34.76 | 35.20 | 2,736,709 | +0.10(+0.30%) |
Apr 13, 2011 | 34.89 | 35.25 | 34.69 | 35.10 | 2,397,624 | +0.34(+0.98%) |
Apr 12, 2011 | 34.91 | 35.09 | 34.62 | 34.76 | 2,370,059 | -0.27(-0.77%) |
Apr 11, 2011 | 35.16 | 35.37 | 34.91 | 35.03 | 2,845,962 | -0.16(-0.45%) |
Apr 08, 2011 | 35.41 | 35.49 | 35.05 | 35.18 | 2,467,222 | -0.07(-0.19%) |
Apr 07, 2011 | 35.46 | 35.72 | 35.08 | 35.25 | 2,605,480 | -0.31(-0.87%) |
Apr 06, 2011 | 35.26 | 35.78 | 35.15 | 35.56 | 4,636,612 | +0.43(+1.22%) |
Apr 05, 2011 | 35.12 | 35.36 | 35.08 | 35.13 | 2,569,653 | -0.03(-0.08%) |
Apr 04, 2011 | 35.23 | 35.39 | 35.10 | 35.15 | 2,555,931 | +0.10(+0.28%) |
Apr 01, 2011 | 34.96 | 35.45 | 34.70 | 35.06 | 5,252,092 | +0.31(+0.90%) |
Mar 31, 2011 | 34.82 | 34.91 | 34.43 | 34.74 | 3,917,182 | -0.20(-0.56%) |
Mar 30, 2011 | 34.94 | 35.01 | 34.36 | 34.94 | 4,090,521 | +0.60(+1.75%) |
Mar 29, 2011 | 34.17 | 34.34 | 33.89 | 34.34 | 2,684,955 | +0.29(+0.85%) |
Mar 28, 2011 | 34.04 | 34.36 | 33.94 | 34.05 | 3,716,564 | -0.04(-0.12%) |
Mar 25, 2011 | 34.37 | 34.42 | 33.90 | 34.09 | 2,986,424 | -0.28(-0.82%) |
Mar 24, 2011 | 34.62 | 34.67 | 34.03 | 34.37 | 3,140,574 | -0.06(-0.17%) |
Mar 23, 2011 | 33.28 | 34.67 | 33.28 | 34.43 | 5,899,493 | +0.91(+2.72%) |
Mar 22, 2011 | 33.30 | 33.64 | 33.27 | 33.52 | 3,751,584 | +0.11(+0.33%) |
Mar 21, 2011 | 32.80 | 33.41 | 32.79 | 33.41 | 5,301,276 | +0.48(+1.46%) |
Mar 18, 2011 | 33.35 | 33.55 | 32.74 | 32.93 | 6,294,593 | -0.16(-0.49%) |
Mar 17, 2011 | 32.77 | 33.28 | 32.68 | 33.09 | 6,322,470 | +0.80(+2.46%) |
Mar 16, 2011 | 32.85 | 33.12 | 32.21 | 32.29 | 6,094,461 | -0.65(-1.96%) |
Mar 15, 2011 | 32.99 | 33.41 | 32.68 | 32.94 | 7,034,757 | -0.63(-1.87%) |
Mar 14, 2011 | 33.88 | 34.19 | 33.30 | 33.57 | 6,191,884 | -0.49(-1.43%) |
Mar 11, 2011 | 34.06 | 34.28 | 33.70 | 34.06 | 4,858,910 | -0.04(-0.12%) |
Mar 10, 2011 | 34.22 | 34.58 | 34.07 | 34.10 | 6,783,774 | -0.45(-1.31%) |
Mar 09, 2011 | 34.97 | 35.05 | 34.30 | 34.55 | 5,747,696 | -0.42(-1.20%) |
Mar 08, 2011 | 35.12 | 35.19 | 34.76 | 34.97 | 3,511,190 | +0.12(+0.34%) |
Mar 07, 2011 | 35.16 | 35.60 | 34.76 | 34.85 | 5,677,436 | -0.11(-0.31%) |
Mar 04, 2011 | 35.37 | 35.60 | 34.64 | 34.96 | 3,287,216 | -0.38(-1.08%) |
Mar 03, 2011 | 35.20 | 35.73 | 35.10 | 35.34 | 4,097,474 | +0.47(+1.35%) |
Mar 02, 2011 | 35.00 | 35.43 | 34.85 | 34.87 | 3,839,915 | -0.28(-0.80%) |
Mar 01, 2011 | 35.72 | 35.79 | 34.83 | 35.15 | 5,315,698 | -0.55(-1.54%) |
Feb 28, 2011 | 36.10 | 36.32 | 35.69 | 35.70 | 5,564,582 | -0.26(-0.72%) |
Feb 25, 2011 | 35.02 | 36.06 | 34.94 | 35.96 | 5,869,827 | +1.03(+2.95%) |
Feb 24, 2011 | 34.55 | 35.12 | 34.40 | 34.93 | 4,086,017 | +0.36(+1.05%) |
Feb 23, 2011 | 34.41 | 34.91 | 34.06 | 34.57 | 5,423,713 | +0.15(+0.44%) |
Feb 22, 2011 | 34.49 | 35.03 | 34.13 | 34.42 | 6,079,090 | -0.32(-0.91%) |
Feb 18, 2011 | 34.76 | 35.19 | 34.47 | 34.73 | 5,974,755 | +0.03(+0.08%) |
Feb 17, 2011 | 33.58 | 34.86 | 33.58 | 34.70 | 9,897,024 | +1.02(+3.04%) |
Feb 16, 2011 | 33.65 | 34.10 | 33.51 | 33.68 | 9,155,858 | +0.27(+0.81%) |
Feb 15, 2011 | 34.67 | 34.86 | 33.32 | 33.41 | 22,806,214 | -1.29(-3.71%) |
Feb 14, 2011 | 35.36 | 35.73 | 34.63 | 34.70 | 7,719,424 | -0.71(-2.00%) |
Feb 11, 2011 | 35.17 | 35.72 | 35.11 | 35.41 | 5,141,286 | +0.12(+0.34%) |
Feb 10, 2011 | 34.66 | 35.36 | 34.63 | 35.29 | 4,783,420 | +0.60(+1.72%) |
Feb 09, 2011 | 34.69 | 35.52 | 34.37 | 34.69 | 7,303,915 | +0.17(+0.49%) |
Feb 08, 2011 | 34.84 | 34.93 | 34.37 | 34.53 | 5,089,581 | -0.30(-0.87%) |
Feb 07, 2011 | 35.10 | 35.11 | 34.58 | 34.83 | 4,269,497 | -0.06(-0.16%) |
Feb 04, 2011 | 34.51 | 35.30 | 34.46 | 34.89 | 8,137,235 | +0.38(+1.10%) |
Feb 03, 2011 | 34.84 | 35.19 | 34.10 | 34.51 | 13,536,656 | -1.64(-4.53%) |
Feb 02, 2011 | 36.13 | 36.39 | 35.94 | 36.14 | 4,715,977 | -0.09(-0.25%) |