Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.61 | 41.88 | 41.44 | 41.52 | 1,725,554 | +0.49(+1.19%) |
Apr 28, 2011 | 41.06 | 41.27 | 40.84 | 41.03 | 2,238,244 | -0.27(-0.66%) |
Apr 27, 2011 | 41.14 | 41.45 | 40.74 | 41.30 | 1,881,852 | +0.24(+0.59%) |
Apr 26, 2011 | 40.66 | 41.33 | 40.62 | 41.06 | 3,196,024 | +0.93(+2.31%) |
Apr 25, 2011 | 40.41 | 40.45 | 39.72 | 40.13 | 3,327,412 | -0.28(-0.69%) |
Apr 21, 2011 | 41.05 | 41.05 | 40.10 | 40.41 | 2,737,110 | -0.08(-0.19%) |
Apr 20, 2011 | 39.94 | 40.80 | 39.94 | 40.49 | 4,120,177 | +2.87(+7.61%) |
Apr 19, 2011 | 37.14 | 37.64 | 36.72 | 37.63 | 4,087,218 | +1.81(+5.05%) |
Apr 18, 2011 | 35.82 | 35.91 | 35.25 | 35.82 | 2,434,067 | -0.67(-1.85%) |
Apr 15, 2011 | 36.15 | 36.65 | 35.92 | 36.49 | 1,996,898 | +0.46(+1.27%) |
Apr 14, 2011 | 36.18 | 36.35 | 35.55 | 36.04 | 3,478,680 | +0.08(+0.22%) |
Apr 13, 2011 | 36.66 | 36.66 | 35.62 | 35.96 | 2,692,958 | +0.21(+0.58%) |
Apr 12, 2011 | 36.48 | 36.49 | 35.30 | 35.75 | 4,393,851 | -0.92(-2.51%) |
Apr 11, 2011 | 36.78 | 36.87 | 36.49 | 36.67 | 2,473,413 | -0.34(-0.92%) |
Apr 08, 2011 | 38.00 | 38.05 | 36.79 | 37.01 | 1,875,973 | -0.67(-1.79%) |
Apr 07, 2011 | 38.28 | 38.46 | 37.56 | 37.69 | 1,582,341 | -0.93(-2.40%) |
Apr 06, 2011 | 39.17 | 39.21 | 38.45 | 38.62 | 1,064,699 | -0.50(-1.28%) |
Apr 05, 2011 | 38.79 | 39.36 | 38.73 | 39.12 | 1,356,258 | +0.25(+0.64%) |
Apr 04, 2011 | 39.07 | 39.13 | 38.73 | 38.87 | 1,109,339 | +0.25(+0.64%) |
Apr 01, 2011 | 38.49 | 38.83 | 38.36 | 38.62 | 1,521,450 | +0.16(+0.42%) |
Mar 31, 2011 | 38.18 | 38.52 | 37.96 | 38.46 | 1,266,320 | +0.35(+0.92%) |
Mar 30, 2011 | 38.19 | 38.37 | 37.95 | 38.11 | 1,507,435 | +0.38(+1.00%) |
Mar 29, 2011 | 37.41 | 37.89 | 37.13 | 37.73 | 924,440 | +0.32(+0.84%) |
Mar 28, 2011 | 37.24 | 37.76 | 37.21 | 37.41 | 1,929,825 | +0.15(+0.40%) |
Mar 25, 2011 | 37.47 | 37.89 | 37.22 | 37.26 | 2,437,834 | -0.64(-1.69%) |
Mar 24, 2011 | 37.64 | 38.26 | 37.41 | 37.91 | 1,411,419 | +0.65(+1.75%) |
Mar 23, 2011 | 37.04 | 37.45 | 36.55 | 37.25 | 1,231,216 | +0.41(+1.11%) |
Mar 22, 2011 | 37.49 | 37.55 | 36.65 | 36.84 | 1,661,062 | -1.14(-3.00%) |
Mar 21, 2011 | 37.98 | 38.08 | 37.82 | 37.98 | 1,291,239 | +0.85(+2.29%) |
Mar 18, 2011 | 37.71 | 37.71 | 36.95 | 37.13 | 2,073,597 | +0.66(+1.80%) |
Mar 17, 2011 | 36.85 | 37.13 | 36.29 | 36.48 | 1,673,995 | +0.89(+2.49%) |
Mar 16, 2011 | 36.13 | 36.63 | 35.21 | 35.59 | 2,877,486 | -0.71(-1.96%) |
Mar 15, 2011 | 36.12 | 36.60 | 36.00 | 36.30 | 2,380,193 | -0.83(-2.25%) |
Mar 14, 2011 | 37.42 | 37.78 | 36.58 | 37.13 | 2,299,079 | -0.88(-2.30%) |
Mar 11, 2011 | 38.04 | 38.10 | 37.62 | 38.01 | 2,065,203 | -0.06(-0.15%) |
Mar 10, 2011 | 38.41 | 38.51 | 37.98 | 38.07 | 1,540,547 | -0.85(-2.20%) |
Mar 09, 2011 | 39.07 | 39.19 | 38.66 | 38.92 | 1,514,131 | +0.17(+0.43%) |
Mar 08, 2011 | 38.59 | 39.02 | 38.38 | 38.76 | 1,517,763 | +0.47(+1.23%) |
Mar 07, 2011 | 38.39 | 38.67 | 37.71 | 38.28 | 2,720,251 | -0.20(-0.51%) |
Mar 04, 2011 | 38.94 | 38.99 | 38.13 | 38.48 | 1,443,879 | -0.38(-0.99%) |
Mar 03, 2011 | 38.71 | 39.18 | 38.71 | 38.86 | 1,856,564 | +0.29(+0.75%) |
Mar 02, 2011 | 37.93 | 38.72 | 37.90 | 38.57 | 1,630,548 | +0.70(+1.85%) |
Mar 01, 2011 | 39.00 | 39.06 | 37.76 | 37.87 | 1,788,298 | -0.93(-2.39%) |
Feb 28, 2011 | 39.11 | 39.26 | 38.43 | 38.80 | 2,160,098 | +0.31(+0.79%) |
Feb 25, 2011 | 38.00 | 38.53 | 37.90 | 38.50 | 2,094,779 | +1.17(+3.14%) |
Feb 24, 2011 | 37.47 | 37.71 | 36.84 | 37.33 | 3,033,087 | +0.36(+0.98%) |
Feb 23, 2011 | 37.88 | 38.10 | 36.64 | 36.96 | 3,722,260 | -0.83(-2.21%) |
Feb 22, 2011 | 38.62 | 38.76 | 37.57 | 37.80 | 2,464,313 | -1.45(-3.70%) |
Feb 18, 2011 | 39.53 | 39.53 | 39.05 | 39.25 | 1,685,768 | -0.06(-0.14%) |
Feb 17, 2011 | 39.77 | 39.91 | 39.23 | 39.30 | 2,331,706 | -0.85(-2.13%) |
Feb 16, 2011 | 40.15 | 40.44 | 39.99 | 40.16 | 1,766,614 | +0.15(+0.38%) |
Feb 15, 2011 | 40.29 | 40.36 | 39.91 | 40.01 | 1,900,809 | -0.60(-1.47%) |
Feb 14, 2011 | 40.13 | 40.88 | 40.12 | 40.61 | 1,875,765 | +0.19(+0.47%) |
Feb 11, 2011 | 39.41 | 40.65 | 39.40 | 40.41 | 1,953,486 | +0.55(+1.38%) |
Feb 10, 2011 | 39.41 | 39.95 | 39.38 | 39.86 | 1,768,398 | +0.08(+0.21%) |
Feb 09, 2011 | 40.09 | 40.26 | 39.51 | 39.78 | 2,256,226 | -0.47(-1.16%) |
Feb 08, 2011 | 39.61 | 40.28 | 39.47 | 40.25 | 2,409,576 | +0.91(+2.32%) |
Feb 07, 2011 | 38.81 | 39.62 | 38.66 | 39.34 | 3,048,958 | +0.87(+2.26%) |
Feb 04, 2011 | 38.54 | 38.77 | 38.27 | 38.47 | 3,160,038 | -0.07(-0.19%) |
Feb 03, 2011 | 38.76 | 38.76 | 37.99 | 38.54 | 4,619,059 | -0.29(-0.75%) |
Feb 02, 2011 | 39.32 | 39.70 | 38.71 | 38.83 | 3,856,822 | -1.42(-3.54%) |