Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.06 | 41.11 | 40.53 | 40.99 | 9,741,835 | +0.28(+0.69%) |
Apr 28, 2011 | 40.77 | 41.40 | 39.60 | 40.71 | 13,519,216 | +0.79(+1.98%) |
Apr 27, 2011 | 40.10 | 40.15 | 39.30 | 39.92 | 8,504,898 | -0.05(-0.13%) |
Apr 26, 2011 | 39.46 | 40.30 | 39.39 | 39.97 | 11,322,924 | +0.62(+1.58%) |
Apr 25, 2011 | 39.43 | 39.49 | 38.90 | 39.35 | 6,461,830 | -0.13(-0.33%) |
Apr 21, 2011 | 38.50 | 39.50 | 38.34 | 39.48 | 10,984,559 | +1.25(+3.27%) |
Apr 20, 2011 | 38.28 | 38.57 | 38.07 | 38.23 | 9,779,474 | +0.53(+1.41%) |
Apr 19, 2011 | 37.12 | 37.71 | 37.06 | 37.70 | 4,937,252 | +0.69(+1.86%) |
Apr 18, 2011 | 37.31 | 37.34 | 36.43 | 37.01 | 6,310,177 | -0.77(-2.04%) |
Apr 15, 2011 | 37.14 | 37.96 | 37.11 | 37.78 | 7,502,683 | +0.85(+2.30%) |
Apr 14, 2011 | 36.43 | 37.16 | 36.08 | 36.93 | 6,234,415 | +0.23(+0.63%) |
Apr 13, 2011 | 37.27 | 37.30 | 36.36 | 36.70 | 5,600,411 | -0.26(-0.70%) |
Apr 12, 2011 | 37.10 | 37.60 | 36.88 | 36.96 | 5,752,210 | -0.80(-2.12%) |
Apr 11, 2011 | 38.33 | 38.54 | 37.57 | 37.76 | 5,642,028 | -0.76(-1.97%) |
Apr 08, 2011 | 38.51 | 38.95 | 38.35 | 38.52 | 5,699,023 | +0.19(+0.50%) |
Apr 07, 2011 | 38.51 | 38.75 | 37.97 | 38.33 | 5,687,706 | -0.16(-0.42%) |
Apr 06, 2011 | 38.81 | 39.00 | 38.16 | 38.49 | 5,559,762 | -0.17(-0.44%) |
Apr 05, 2011 | 38.15 | 38.86 | 37.85 | 38.66 | 6,156,460 | +0.51(+1.34%) |
Apr 04, 2011 | 37.99 | 38.37 | 37.97 | 38.15 | 4,300,349 | +0.24(+0.63%) |
Apr 01, 2011 | 37.75 | 38.25 | 37.75 | 37.91 | 5,847,972 | +0.16(+0.42%) |
Mar 31, 2011 | 37.33 | 37.85 | 37.17 | 37.75 | 5,900,681 | +0.48(+1.29%) |
Mar 30, 2011 | 37.27 | 37.27 | 37.27 | 37.27 | 7,503,351 | +0.03(+0.08%) |
Mar 29, 2011 | 37.03 | 37.40 | 36.80 | 37.24 | 5,709,114 | +0.20(+0.54%) |
Mar 28, 2011 | 37.09 | 37.73 | 37.04 | 37.04 | 7,151,792 | -0.11(-0.30%) |
Mar 25, 2011 | 36.90 | 37.50 | 36.85 | 37.15 | 6,503,284 | +0.39(+1.06%) |
Mar 24, 2011 | 36.93 | 37.08 | 36.38 | 36.76 | 6,396,771 | +0.06(+0.16%) |
Mar 23, 2011 | 36.34 | 36.96 | 36.00 | 36.70 | 5,842,927 | -0.03(-0.08%) |
Mar 22, 2011 | 37.05 | 37.16 | 36.51 | 36.73 | 4,753,205 | -0.24(-0.65%) |
Mar 21, 2011 | 36.96 | 37.25 | 36.90 | 36.97 | 9,439,787 | +1.12(+3.12%) |
Mar 18, 2011 | 36.36 | 36.46 | 35.76 | 35.85 | 8,134,013 | +0.14(+0.39%) |
Mar 17, 2011 | 35.71 | 36.40 | 35.38 | 35.71 | 8,182,121 | +0.58(+1.65%) |
Mar 16, 2011 | 35.85 | 36.06 | 34.65 | 35.13 | 11,026,914 | -0.83(-2.31%) |
Mar 15, 2011 | 35.46 | 36.18 | 35.41 | 35.96 | 9,285,721 | -0.65(-1.78%) |
Mar 14, 2011 | 36.39 | 37.10 | 36.05 | 36.61 | 7,134,599 | -0.18(-0.49%) |
Mar 11, 2011 | 36.54 | 37.07 | 36.20 | 36.79 | 6,718,695 | -0.03(-0.08%) |
Mar 10, 2011 | 37.47 | 37.53 | 36.75 | 36.82 | 7,584,610 | -1.09(-2.88%) |
Mar 09, 2011 | 37.85 | 37.92 | 37.25 | 37.91 | 9,393,115 | -0.39(-1.02%) |
Mar 08, 2011 | 37.36 | 38.48 | 36.96 | 38.30 | 8,566,511 | +1.04(+2.79%) |
Mar 07, 2011 | 37.73 | 38.12 | 37.00 | 37.26 | 6,511,371 | -0.26(-0.69%) |
Mar 04, 2011 | 37.89 | 38.00 | 37.00 | 37.52 | 8,702,551 | -0.37(-0.98%) |
Mar 03, 2011 | 37.31 | 38.00 | 37.27 | 37.89 | 11,414,115 | +1.27(+3.47%) |
Mar 02, 2011 | 35.98 | 36.77 | 35.98 | 36.62 | 6,684,101 | +0.48(+1.33%) |
Mar 01, 2011 | 37.32 | 37.54 | 36.12 | 36.14 | 8,583,123 | -1.02(-2.74%) |
Feb 28, 2011 | 36.60 | 37.18 | 36.59 | 37.16 | 8,702,598 | +0.84(+2.31%) |
Feb 25, 2011 | 35.79 | 36.41 | 35.70 | 36.32 | 7,586,209 | +0.83(+2.34%) |
Feb 24, 2011 | 35.58 | 36.17 | 34.85 | 35.49 | 12,061,138 | -0.53(-1.47%) |
Feb 23, 2011 | 36.80 | 37.20 | 35.14 | 36.02 | 13,819,426 | -1.14(-3.07%) |
Feb 22, 2011 | 37.80 | 38.15 | 37.09 | 37.16 | 8,165,357 | -1.38(-3.58%) |
Feb 18, 2011 | 38.76 | 39.00 | 38.28 | 38.54 | 6,431,072 | -0.22(-0.57%) |
Feb 17, 2011 | 38.18 | 38.82 | 38.07 | 38.76 | 5,032,471 | +0.46(+1.20%) |
Feb 16, 2011 | 38.08 | 38.40 | 37.81 | 38.30 | 4,635,730 | +0.34(+0.90%) |
Feb 15, 2011 | 38.36 | 38.47 | 37.77 | 37.96 | 6,188,962 | -0.53(-1.38%) |
Feb 14, 2011 | 37.96 | 38.58 | 37.95 | 38.49 | 4,608,302 | +0.11(+0.29%) |
Feb 11, 2011 | 37.96 | 38.66 | 37.66 | 38.38 | 6,050,766 | +0.25(+0.66%) |
Feb 10, 2011 | 37.20 | 38.40 | 37.20 | 38.13 | 7,039,001 | +0.67(+1.79%) |
Feb 09, 2011 | 37.94 | 38.03 | 37.13 | 37.46 | 7,225,117 | -0.48(-1.27%) |
Feb 08, 2011 | 37.73 | 38.19 | 37.55 | 37.94 | 8,241,214 | +0.32(+0.85%) |
Feb 07, 2011 | 36.95 | 37.92 | 36.95 | 37.62 | 7,041,636 | +0.61(+1.65%) |
Feb 04, 2011 | 36.86 | 37.11 | 36.77 | 37.01 | 8,193,058 | +0.27(+0.73%) |
Feb 03, 2011 | 37.03 | 37.50 | 36.31 | 36.74 | 9,792,291 | +0.10(+0.27%) |
Feb 02, 2011 | 36.08 | 36.77 | 36.08 | 36.64 | 8,168,716 | +0.28(+0.77%) |