Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.60 | 42.79 | 42.38 | 42.38 | 26,502,008 | -0.20(-0.47%) |
Apr 28, 2011 | 42.27 | 42.60 | 42.26 | 42.58 | 29,661,596 | +0.29(+0.68%) |
Apr 27, 2011 | 41.92 | 42.34 | 41.64 | 42.30 | 24,006,340 | +0.52(+1.25%) |
Apr 26, 2011 | 41.56 | 41.85 | 41.48 | 41.78 | 17,005,544 | +0.32(+0.77%) |
Apr 25, 2011 | 41.49 | 41.53 | 41.29 | 41.45 | 17,362,172 | +0.00(+0.00%) |
Apr 21, 2011 | 41.49 | 41.52 | 41.31 | 41.45 | 19,210,474 | +0.27(+0.65%) |
Apr 20, 2011 | 41.10 | 41.23 | 41.03 | 41.19 | 24,975,894 | +1.02(+2.54%) |
Apr 19, 2011 | 40.09 | 40.23 | 39.96 | 40.17 | 17,486,166 | +0.29(+0.74%) |
Apr 18, 2011 | 39.81 | 39.95 | 39.42 | 39.87 | 30,953,160 | -0.83(-2.05%) |
Apr 15, 2011 | 40.63 | 40.78 | 40.47 | 40.71 | 21,960,294 | -0.06(-0.15%) |
Apr 14, 2011 | 40.46 | 40.83 | 40.35 | 40.77 | 22,628,592 | +0.18(+0.44%) |
Apr 13, 2011 | 40.91 | 40.93 | 40.48 | 40.59 | 21,959,976 | +0.12(+0.30%) |
Apr 12, 2011 | 40.66 | 40.71 | 40.35 | 40.47 | 21,752,930 | -0.38(-0.93%) |
Apr 11, 2011 | 41.03 | 41.15 | 40.76 | 40.85 | 15,224,619 | -0.08(-0.20%) |
Apr 08, 2011 | 41.07 | 41.14 | 40.81 | 40.93 | 18,638,028 | +0.33(+0.82%) |
Apr 07, 2011 | 40.69 | 40.83 | 40.36 | 40.59 | 24,041,540 | -0.20(-0.49%) |
Apr 06, 2011 | 40.63 | 40.85 | 40.61 | 40.79 | 21,271,356 | +0.33(+0.83%) |
Apr 05, 2011 | 40.21 | 40.59 | 40.18 | 40.46 | 21,767,814 | -0.10(-0.25%) |
Apr 04, 2011 | 40.62 | 40.65 | 40.40 | 40.56 | 29,066,048 | +0.05(+0.13%) |
Apr 01, 2011 | 40.20 | 40.56 | 40.02 | 40.51 | 22,659,420 | +0.38(+0.95%) |
Mar 31, 2011 | 40.07 | 40.27 | 39.97 | 40.13 | 32,475,144 | -0.19(-0.48%) |
Mar 30, 2011 | 40.32 | 40.37 | 40.32 | 40.32 | 20,499,398 | +0.47(+1.19%) |
Mar 29, 2011 | 39.54 | 39.85 | 39.39 | 39.85 | 21,528,296 | +0.21(+0.52%) |
Mar 28, 2011 | 39.77 | 39.90 | 39.61 | 39.64 | 17,792,680 | -0.02(-0.05%) |
Mar 25, 2011 | 39.79 | 39.98 | 39.65 | 39.66 | 19,010,134 | -0.44(-1.10%) |
Mar 24, 2011 | 39.75 | 40.10 | 39.63 | 40.10 | 21,673,466 | +0.53(+1.33%) |
Mar 23, 2011 | 39.28 | 39.68 | 39.13 | 39.57 | 26,055,878 | +0.05(+0.12%) |
Mar 22, 2011 | 39.61 | 39.65 | 39.33 | 39.52 | 25,044,662 | -0.11(-0.28%) |
Mar 21, 2011 | 39.50 | 39.70 | 39.47 | 39.63 | 36,137,332 | +0.95(+2.46%) |
Mar 18, 2011 | 38.73 | 38.80 | 38.50 | 38.68 | 66,691,032 | +0.53(+1.38%) |
Mar 17, 2011 | 38.22 | 38.37 | 37.92 | 38.16 | 45,918,684 | +1.46(+3.99%) |
Mar 16, 2011 | 37.85 | 37.98 | 36.13 | 36.69 | 61,117,140 | -1.42(-3.72%) |
Mar 15, 2011 | 37.80 | 38.32 | 37.74 | 38.11 | 65,274,204 | -0.81(-2.09%) |
Mar 14, 2011 | 38.65 | 38.96 | 38.50 | 38.92 | 46,775,712 | -0.71(-1.79%) |
Mar 11, 2011 | 39.30 | 39.73 | 39.30 | 39.63 | 26,546,810 | +0.00(+0.00%) |
Mar 10, 2011 | 39.90 | 39.91 | 39.57 | 39.63 | 37,395,952 | -1.01(-2.48%) |
Mar 09, 2011 | 40.63 | 40.73 | 40.46 | 40.64 | 19,555,324 | +0.01(+0.03%) |
Mar 08, 2011 | 40.43 | 40.76 | 40.21 | 40.63 | 20,119,216 | +0.13(+0.31%) |
Mar 07, 2011 | 41.07 | 41.16 | 40.39 | 40.50 | 24,671,404 | -0.39(-0.96%) |
Mar 04, 2011 | 41.12 | 41.20 | 40.62 | 40.89 | 27,237,390 | -0.37(-0.91%) |
Mar 03, 2011 | 41.09 | 41.28 | 40.92 | 41.27 | 24,088,278 | +0.53(+1.31%) |
Mar 02, 2011 | 40.61 | 40.94 | 40.57 | 40.73 | 26,728,360 | +0.20(+0.49%) |
Mar 01, 2011 | 41.25 | 41.27 | 40.51 | 40.53 | 30,661,036 | -0.57(-1.40%) |
Feb 28, 2011 | 41.15 | 41.27 | 40.91 | 41.11 | 29,572,384 | +0.37(+0.90%) |
Feb 25, 2011 | 40.53 | 40.77 | 40.51 | 40.74 | 23,336,818 | +0.48(+1.19%) |
Feb 24, 2011 | 40.31 | 40.42 | 39.94 | 40.26 | 26,487,948 | +0.03(+0.08%) |
Feb 23, 2011 | 40.35 | 40.49 | 39.99 | 40.23 | 28,085,302 | +0.04(+0.11%) |
Feb 22, 2011 | 40.49 | 40.80 | 40.13 | 40.18 | 36,050,876 | -1.17(-2.84%) |
Feb 18, 2011 | 41.21 | 41.39 | 41.12 | 41.36 | 15,199,588 | +0.14(+0.34%) |
Feb 17, 2011 | 40.98 | 41.31 | 40.96 | 41.21 | 23,576,096 | +0.14(+0.34%) |
Feb 16, 2011 | 40.74 | 41.11 | 40.70 | 41.07 | 21,958,154 | +0.49(+1.20%) |
Feb 15, 2011 | 40.67 | 40.71 | 40.49 | 40.59 | 22,002,760 | -0.12(-0.30%) |
Feb 14, 2011 | 40.54 | 40.76 | 40.50 | 40.71 | 14,750,043 | +0.08(+0.20%) |
Feb 11, 2011 | 40.25 | 40.69 | 40.24 | 40.63 | 18,140,036 | +0.02(+0.05%) |
Feb 10, 2011 | 40.31 | 40.62 | 40.19 | 40.61 | 19,750,062 | -0.27(-0.65%) |
Feb 09, 2011 | 40.76 | 40.95 | 40.65 | 40.87 | 25,993,964 | -0.12(-0.29%) |
Feb 08, 2011 | 40.77 | 41.01 | 40.63 | 40.99 | 21,617,372 | +0.27(+0.66%) |
Feb 07, 2011 | 40.51 | 40.78 | 40.49 | 40.73 | 19,786,612 | +0.13(+0.31%) |
Feb 04, 2011 | 40.48 | 40.61 | 40.23 | 40.60 | 18,938,294 | -0.01(-0.03%) |
Feb 03, 2011 | 40.41 | 40.63 | 40.12 | 40.61 | 17,358,396 | +0.01(+0.02%) |
Feb 02, 2011 | 40.55 | 40.72 | 40.49 | 40.61 | 25,548,430 | -0.03(-0.08%) |