Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.97 | 41.35 | 40.92 | 41.17 | 1,114,772 | +0.19(+0.45%) |
Apr 28, 2011 | 40.27 | 41.05 | 40.16 | 40.98 | 1,451,747 | +0.72(+1.78%) |
Apr 27, 2011 | 40.35 | 40.38 | 40.11 | 40.26 | 2,932,047 | +0.07(+0.16%) |
Apr 26, 2011 | 40.29 | 40.38 | 40.15 | 40.20 | 1,368,699 | +0.08(+0.21%) |
Apr 25, 2011 | 40.28 | 40.31 | 40.07 | 40.12 | 798,689 | -0.14(-0.35%) |
Apr 21, 2011 | 39.96 | 40.28 | 39.78 | 40.25 | 1,278,655 | +0.42(+1.05%) |
Apr 20, 2011 | 39.59 | 39.89 | 39.45 | 39.84 | 1,627,714 | +0.66(+1.69%) |
Apr 19, 2011 | 39.20 | 39.31 | 38.96 | 39.18 | 776,616 | +0.01(+0.02%) |
Apr 18, 2011 | 39.06 | 39.32 | 38.86 | 39.17 | 1,251,440 | -0.34(-0.87%) |
Apr 15, 2011 | 39.40 | 39.52 | 39.22 | 39.51 | 1,012,499 | +0.25(+0.64%) |
Apr 14, 2011 | 39.11 | 39.38 | 39.01 | 39.26 | 884,910 | -0.16(-0.40%) |
Apr 13, 2011 | 39.64 | 39.78 | 39.39 | 39.42 | 947,217 | -0.12(-0.31%) |
Apr 12, 2011 | 39.81 | 39.90 | 39.45 | 39.54 | 901,954 | -0.47(-1.19%) |
Apr 11, 2011 | 39.99 | 40.25 | 39.80 | 40.01 | 711,331 | +0.02(+0.05%) |
Apr 08, 2011 | 40.39 | 40.54 | 39.95 | 39.99 | 858,433 | -0.32(-0.78%) |
Apr 07, 2011 | 40.51 | 40.62 | 40.07 | 40.31 | 1,162,685 | -0.31(-0.76%) |
Apr 06, 2011 | 40.48 | 40.69 | 40.44 | 40.62 | 1,311,771 | +0.25(+0.62%) |
Apr 05, 2011 | 40.53 | 40.73 | 40.37 | 40.37 | 2,084,434 | -0.25(-0.62%) |
Apr 04, 2011 | 40.35 | 40.78 | 40.30 | 40.62 | 1,252,766 | +0.15(+0.37%) |
Apr 01, 2011 | 40.11 | 40.49 | 39.92 | 40.47 | 1,709,123 | +0.39(+0.97%) |
Mar 31, 2011 | 39.89 | 40.27 | 39.86 | 40.08 | 1,809,636 | +0.06(+0.14%) |
Mar 30, 2011 | 40.02 | 40.02 | 40.02 | 40.02 | 1,625,445 | +0.03(+0.07%) |
Mar 29, 2011 | 39.63 | 40.00 | 39.55 | 39.99 | 834,062 | +0.31(+0.77%) |
Mar 28, 2011 | 40.08 | 40.25 | 39.69 | 39.69 | 1,058,597 | -0.34(-0.86%) |
Mar 25, 2011 | 40.03 | 40.16 | 39.89 | 40.03 | 1,611,175 | +0.04(+0.09%) |
Mar 24, 2011 | 40.09 | 40.09 | 39.76 | 39.99 | 1,314,825 | +0.05(+0.12%) |
Mar 23, 2011 | 39.91 | 40.07 | 39.64 | 39.95 | 2,429,619 | -0.05(-0.12%) |
Mar 22, 2011 | 39.95 | 40.08 | 39.82 | 39.99 | 980,628 | +0.06(+0.14%) |
Mar 21, 2011 | 39.78 | 39.94 | 39.75 | 39.94 | 1,184,665 | +0.74(+1.90%) |
Mar 18, 2011 | 39.44 | 39.72 | 39.14 | 39.19 | 1,609,869 | +0.27(+0.69%) |
Mar 17, 2011 | 38.96 | 39.05 | 38.59 | 38.92 | 1,315,043 | +0.48(+1.26%) |
Mar 16, 2011 | 38.52 | 38.86 | 38.19 | 38.44 | 3,234,963 | -0.20(-0.51%) |
Mar 15, 2011 | 38.52 | 38.86 | 38.47 | 38.64 | 2,412,375 | -0.21(-0.55%) |
Mar 14, 2011 | 38.79 | 38.86 | 38.52 | 38.85 | 1,554,024 | -0.19(-0.48%) |
Mar 11, 2011 | 38.65 | 39.10 | 38.39 | 39.04 | 1,602,840 | +0.15(+0.38%) |
Mar 10, 2011 | 39.33 | 39.50 | 38.79 | 38.89 | 1,420,202 | -0.88(-2.22%) |
Mar 09, 2011 | 39.77 | 40.03 | 39.45 | 39.77 | 1,291,168 | -0.17(-0.42%) |
Mar 08, 2011 | 39.47 | 40.08 | 39.39 | 39.94 | 1,537,003 | +0.52(+1.32%) |
Mar 07, 2011 | 39.87 | 40.09 | 39.32 | 39.42 | 1,225,717 | -0.36(-0.91%) |
Mar 04, 2011 | 39.96 | 40.04 | 39.58 | 39.78 | 1,075,655 | -0.24(-0.60%) |
Mar 03, 2011 | 39.82 | 40.18 | 39.82 | 40.02 | 1,266,331 | +0.47(+1.18%) |
Mar 02, 2011 | 39.54 | 39.72 | 39.39 | 39.56 | 1,581,874 | -0.12(-0.30%) |
Mar 01, 2011 | 40.31 | 40.32 | 39.63 | 39.68 | 1,860,264 | -0.55(-1.36%) |
Feb 28, 2011 | 40.14 | 40.23 | 39.95 | 40.23 | 1,744,524 | +0.32(+0.79%) |
Feb 25, 2011 | 39.93 | 40.17 | 39.78 | 39.91 | 1,526,383 | +0.13(+0.33%) |
Feb 24, 2011 | 39.75 | 39.94 | 39.51 | 39.78 | 1,742,258 | -0.05(-0.12%) |
Feb 23, 2011 | 39.86 | 40.06 | 39.70 | 39.82 | 1,593,962 | +0.01(+0.02%) |
Feb 22, 2011 | 39.61 | 40.06 | 39.55 | 39.81 | 1,855,677 | -0.30(-0.74%) |
Feb 18, 2011 | 40.10 | 40.21 | 40.06 | 40.11 | 1,587,003 | -0.05(-0.12%) |
Feb 17, 2011 | 39.94 | 40.22 | 39.75 | 40.16 | 1,143,403 | +0.09(+0.23%) |
Feb 16, 2011 | 40.00 | 40.20 | 39.85 | 40.07 | 1,517,714 | +0.13(+0.33%) |
Feb 15, 2011 | 39.78 | 40.05 | 39.74 | 39.94 | 1,321,020 | -0.06(-0.16%) |
Feb 14, 2011 | 39.95 | 40.10 | 39.81 | 40.00 | 820,689 | +0.04(+0.09%) |
Feb 11, 2011 | 39.69 | 40.22 | 39.69 | 39.96 | 1,611,536 | +0.03(+0.07%) |
Feb 10, 2011 | 39.80 | 40.10 | 39.77 | 39.94 | 1,422,009 | +0.00(+0.00%) |
Feb 09, 2011 | 39.88 | 40.11 | 39.66 | 39.94 | 1,163,925 | -0.03(-0.07%) |
Feb 08, 2011 | 40.26 | 40.26 | 39.73 | 39.96 | 1,583,213 | -0.22(-0.55%) |
Feb 07, 2011 | 40.85 | 42.08 | 39.78 | 40.19 | 2,722,742 | +1.74(+4.52%) |
Feb 04, 2011 | 38.29 | 38.45 | 38.10 | 38.45 | 736,097 | +0.11(+0.29%) |
Feb 03, 2011 | 38.28 | 38.48 | 38.02 | 38.34 | 854,703 | -0.01(-0.02%) |
Feb 02, 2011 | 38.14 | 38.40 | 38.09 | 38.35 | 1,734,071 | +0.02(+0.05%) |