Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 30.59 | 31.04 | 30.33 | 30.99 | 20,400,214 | +0.49(+1.62%) |
Apr 28, 2011 | 30.58 | 31.02 | 30.29 | 30.50 | 21,713,134 | -0.15(-0.49%) |
Apr 27, 2011 | 30.54 | 30.72 | 30.08 | 30.65 | 16,827,598 | +0.20(+0.65%) |
Apr 26, 2011 | 30.56 | 30.56 | 30.08 | 30.45 | 17,138,234 | +0.13(+0.43%) |
Apr 25, 2011 | 30.44 | 30.51 | 30.23 | 30.32 | 13,819,849 | +0.01(+0.04%) |
Apr 21, 2011 | 30.35 | 30.59 | 30.04 | 30.31 | 19,517,140 | +0.08(+0.26%) |
Apr 20, 2011 | 30.39 | 30.80 | 30.13 | 30.23 | 31,500,990 | +0.43(+1.44%) |
Apr 19, 2011 | 30.31 | 30.33 | 29.40 | 29.80 | 26,149,282 | -0.36(-1.20%) |
Apr 18, 2011 | 28.72 | 30.24 | 28.24 | 30.16 | 35,021,288 | +1.07(+3.67%) |
Apr 15, 2011 | 29.27 | 29.49 | 29.03 | 29.09 | 16,241,308 | -0.31(-1.05%) |
Apr 14, 2011 | 29.15 | 29.48 | 28.96 | 29.40 | 17,808,842 | +0.03(+0.11%) |
Apr 13, 2011 | 29.05 | 29.59 | 29.01 | 29.37 | 26,137,876 | +0.72(+2.51%) |
Apr 12, 2011 | 28.51 | 28.74 | 27.97 | 28.65 | 25,738,994 | -0.29(-1.00%) |
Apr 11, 2011 | 29.38 | 29.46 | 28.73 | 28.94 | 21,572,616 | -0.47(-1.61%) |
Apr 08, 2011 | 29.75 | 29.82 | 29.27 | 29.42 | 21,844,298 | -0.35(-1.17%) |
Apr 07, 2011 | 29.73 | 30.06 | 29.44 | 29.77 | 27,401,372 | +0.19(+0.65%) |
Apr 06, 2011 | 29.71 | 29.92 | 29.22 | 29.57 | 24,808,490 | +0.01(+0.04%) |
Apr 05, 2011 | 28.67 | 29.61 | 28.46 | 29.56 | 33,322,022 | +0.70(+2.42%) |
Apr 04, 2011 | 29.13 | 29.19 | 28.57 | 28.86 | 21,806,356 | +0.09(+0.30%) |
Apr 01, 2011 | 28.88 | 29.17 | 28.45 | 28.78 | 38,127,976 | +0.94(+3.39%) |
Mar 31, 2011 | 27.33 | 27.95 | 26.83 | 27.83 | 50,731,880 | -0.82(-2.88%) |
Mar 30, 2011 | 28.66 | 28.66 | 28.66 | 28.66 | 25,675,178 | +0.63(+2.23%) |
Mar 29, 2011 | 27.62 | 28.05 | 27.25 | 28.03 | 25,339,988 | +0.46(+1.67%) |
Mar 28, 2011 | 28.41 | 28.44 | 27.38 | 27.57 | 30,772,876 | -0.49(-1.74%) |
Mar 25, 2011 | 28.45 | 28.68 | 27.85 | 28.06 | 53,448,096 | +0.41(+1.48%) |
Mar 24, 2011 | 26.21 | 27.69 | 25.76 | 27.65 | 53,915,448 | +1.92(+7.46%) |
Mar 23, 2011 | 24.99 | 25.91 | 24.68 | 25.73 | 33,282,788 | +0.61(+2.41%) |
Mar 22, 2011 | 26.00 | 26.02 | 24.92 | 25.12 | 39,904,492 | -0.38(-1.50%) |
Mar 21, 2011 | 25.19 | 25.76 | 25.15 | 25.51 | 40,832,884 | +1.55(+6.47%) |
Mar 18, 2011 | 25.05 | 25.10 | 23.93 | 23.96 | 27,217,306 | -0.61(-2.50%) |
Mar 17, 2011 | 25.15 | 25.19 | 24.43 | 24.57 | 28,817,686 | -0.18(-0.72%) |
Mar 16, 2011 | 24.54 | 25.50 | 24.24 | 24.75 | 42,462,796 | -0.26(-1.05%) |
Mar 15, 2011 | 24.47 | 25.14 | 24.46 | 25.01 | 49,155,324 | -0.45(-1.76%) |
Mar 14, 2011 | 25.71 | 26.02 | 25.05 | 25.46 | 31,611,670 | -0.95(-3.59%) |
Mar 11, 2011 | 25.28 | 26.56 | 25.18 | 26.41 | 50,545,740 | +0.11(+0.43%) |
Mar 10, 2011 | 27.41 | 27.56 | 26.24 | 26.30 | 47,943,964 | -1.53(-5.50%) |
Mar 09, 2011 | 27.89 | 28.22 | 27.25 | 27.83 | 30,099,746 | -0.07(-0.26%) |
Mar 08, 2011 | 27.76 | 28.12 | 27.64 | 27.90 | 28,444,900 | +0.09(+0.31%) |
Mar 07, 2011 | 28.82 | 28.89 | 27.60 | 27.81 | 35,635,288 | -0.96(-3.34%) |
Mar 04, 2011 | 28.88 | 29.10 | 28.45 | 28.78 | 27,257,642 | -0.13(-0.43%) |
Mar 03, 2011 | 29.19 | 29.40 | 28.31 | 28.90 | 38,737,356 | -0.26(-0.90%) |
Mar 02, 2011 | 28.63 | 29.30 | 28.19 | 29.17 | 32,821,584 | +0.36(+1.24%) |
Mar 01, 2011 | 29.85 | 30.29 | 28.22 | 28.81 | 97,991,200 | -1.94(-6.30%) |
Feb 28, 2011 | 30.64 | 30.97 | 30.33 | 30.75 | 27,305,490 | +0.42(+1.39%) |
Feb 25, 2011 | 30.02 | 30.54 | 29.74 | 30.33 | 27,782,316 | +0.67(+2.27%) |
Feb 24, 2011 | 29.61 | 29.87 | 28.92 | 29.65 | 32,876,728 | -0.24(-0.82%) |
Feb 23, 2011 | 30.29 | 30.43 | 28.78 | 29.90 | 40,686,548 | -0.30(-0.98%) |
Feb 22, 2011 | 30.68 | 31.16 | 30.05 | 30.19 | 32,871,046 | -1.29(-4.10%) |
Feb 18, 2011 | 32.22 | 32.26 | 31.34 | 31.49 | 24,173,146 | -0.76(-2.35%) |
Feb 17, 2011 | 32.00 | 32.32 | 31.85 | 32.25 | 24,805,064 | +0.42(+1.33%) |
Feb 16, 2011 | 32.17 | 32.34 | 31.73 | 31.82 | 25,801,578 | +0.09(+0.29%) |
Feb 15, 2011 | 31.51 | 32.17 | 31.38 | 31.73 | 29,713,172 | +0.08(+0.25%) |
Feb 14, 2011 | 31.14 | 31.95 | 30.82 | 31.65 | 35,321,024 | +0.52(+1.67%) |
Feb 11, 2011 | 30.57 | 31.44 | 30.52 | 31.13 | 31,161,180 | +0.64(+2.10%) |
Feb 10, 2011 | 30.31 | 30.66 | 30.10 | 30.49 | 30,449,506 | +0.03(+0.09%) |
Feb 09, 2011 | 30.56 | 30.79 | 30.13 | 30.46 | 27,273,382 | -0.10(-0.32%) |
Feb 08, 2011 | 30.74 | 31.02 | 30.38 | 30.56 | 31,920,124 | +0.16(+0.54%) |
Feb 07, 2011 | 30.56 | 30.92 | 30.00 | 30.40 | 40,038,136 | +0.05(+0.17%) |
Feb 04, 2011 | 31.22 | 31.48 | 30.29 | 30.35 | 76,889,504 | -2.80(-8.45%) |
Feb 03, 2011 | 32.94 | 33.39 | 32.67 | 33.15 | 57,571,264 | +0.56(+1.72%) |
Feb 02, 2011 | 32.37 | 32.86 | 31.58 | 32.59 | 41,121,192 | +0.22(+0.69%) |