Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.10 | 43.31 | 42.78 | 43.03 | 3,484,929 | +0.05(+0.12%) |
Apr 28, 2011 | 42.51 | 43.06 | 42.51 | 42.98 | 5,822,213 | +0.49(+1.16%) |
Apr 27, 2011 | 42.46 | 42.64 | 41.92 | 42.48 | 5,522,987 | -0.04(-0.10%) |
Apr 26, 2011 | 41.44 | 42.73 | 40.86 | 42.53 | 9,503,213 | +2.45(+6.10%) |
Apr 25, 2011 | 39.84 | 40.23 | 39.71 | 40.08 | 3,812,075 | +0.25(+0.63%) |
Apr 21, 2011 | 39.83 | 39.94 | 39.64 | 39.83 | 2,137,049 | +0.15(+0.39%) |
Apr 20, 2011 | 39.52 | 39.81 | 39.33 | 39.68 | 3,339,854 | +0.71(+1.81%) |
Apr 19, 2011 | 38.73 | 39.16 | 38.66 | 38.97 | 3,114,671 | +0.22(+0.57%) |
Apr 18, 2011 | 38.85 | 38.91 | 38.37 | 38.75 | 3,316,898 | -0.52(-1.33%) |
Apr 15, 2011 | 39.51 | 39.57 | 39.18 | 39.27 | 3,754,822 | +0.09(+0.23%) |
Apr 14, 2011 | 39.03 | 39.29 | 38.71 | 39.18 | 2,725,265 | -0.09(-0.23%) |
Apr 13, 2011 | 39.71 | 39.74 | 39.15 | 39.27 | 3,143,101 | -0.21(-0.54%) |
Apr 12, 2011 | 39.66 | 39.80 | 39.04 | 39.49 | 3,534,513 | -0.53(-1.33%) |
Apr 11, 2011 | 39.90 | 40.23 | 39.88 | 40.02 | 2,846,354 | -0.01(-0.02%) |
Apr 08, 2011 | 40.27 | 40.31 | 39.62 | 40.02 | 3,709,606 | +0.00(+0.00%) |
Apr 07, 2011 | 40.13 | 40.28 | 39.82 | 40.02 | 2,515,797 | -0.09(-0.22%) |
Apr 06, 2011 | 40.36 | 40.47 | 39.94 | 40.11 | 2,534,583 | -0.03(-0.07%) |
Apr 05, 2011 | 40.22 | 40.61 | 40.01 | 40.14 | 2,797,545 | -0.19(-0.47%) |
Apr 04, 2011 | 39.99 | 40.35 | 39.83 | 40.33 | 3,192,328 | +0.44(+1.11%) |
Apr 01, 2011 | 39.92 | 40.02 | 39.56 | 39.89 | 4,263,388 | +0.32(+0.80%) |
Mar 31, 2011 | 39.45 | 39.90 | 39.31 | 39.57 | 4,610,046 | +0.13(+0.32%) |
Mar 30, 2011 | 39.45 | 39.45 | 39.45 | 39.45 | 5,282,755 | -0.63(-1.58%) |
Mar 29, 2011 | 39.80 | 40.08 | 39.49 | 40.08 | 3,123,690 | +0.35(+0.89%) |
Mar 28, 2011 | 40.34 | 40.37 | 39.66 | 39.73 | 4,584,082 | -0.51(-1.27%) |
Mar 25, 2011 | 40.33 | 40.45 | 40.21 | 40.24 | 4,604,891 | -0.02(-0.05%) |
Mar 24, 2011 | 40.17 | 40.30 | 39.87 | 40.26 | 2,879,728 | +0.24(+0.60%) |
Mar 23, 2011 | 39.93 | 40.12 | 39.67 | 40.02 | 3,450,303 | -0.04(-0.11%) |
Mar 22, 2011 | 40.34 | 40.38 | 39.85 | 40.07 | 2,665,259 | -0.20(-0.49%) |
Mar 21, 2011 | 40.11 | 40.27 | 40.00 | 40.26 | 3,565,107 | +0.73(+1.85%) |
Mar 18, 2011 | 39.98 | 40.07 | 39.28 | 39.53 | 4,815,793 | +0.18(+0.47%) |
Mar 17, 2011 | 39.55 | 39.67 | 39.05 | 39.35 | 3,558,665 | +0.39(+1.00%) |
Mar 16, 2011 | 39.33 | 39.58 | 38.44 | 38.96 | 5,094,608 | -0.55(-1.39%) |
Mar 15, 2011 | 39.15 | 39.77 | 39.10 | 39.51 | 5,437,067 | -0.29(-0.72%) |
Mar 14, 2011 | 39.71 | 39.93 | 39.53 | 39.80 | 2,864,311 | -0.18(-0.46%) |
Mar 11, 2011 | 39.50 | 40.22 | 39.50 | 39.98 | 2,788,663 | +0.17(+0.42%) |
Mar 10, 2011 | 40.32 | 40.34 | 39.67 | 39.81 | 3,974,231 | -1.08(-2.63%) |
Mar 09, 2011 | 40.78 | 40.94 | 40.37 | 40.89 | 3,467,775 | +0.10(+0.25%) |
Mar 08, 2011 | 40.15 | 41.00 | 40.13 | 40.78 | 4,373,894 | +0.69(+1.72%) |
Mar 07, 2011 | 40.14 | 40.62 | 39.87 | 40.10 | 3,499,543 | -0.09(-0.22%) |
Mar 04, 2011 | 40.34 | 40.51 | 39.71 | 40.18 | 3,362,092 | -0.11(-0.27%) |
Mar 03, 2011 | 39.88 | 40.39 | 39.86 | 40.29 | 3,043,342 | +0.75(+1.89%) |
Mar 02, 2011 | 39.00 | 40.18 | 39.00 | 39.55 | 3,478,493 | +0.40(+1.03%) |
Mar 01, 2011 | 40.34 | 40.48 | 39.03 | 39.14 | 3,559,166 | -0.46(-1.16%) |
Feb 28, 2011 | 39.47 | 39.82 | 39.40 | 39.61 | 3,156,410 | +0.40(+1.01%) |
Feb 25, 2011 | 39.09 | 39.35 | 38.94 | 39.21 | 3,850,879 | +0.25(+0.64%) |
Feb 24, 2011 | 38.73 | 39.24 | 38.46 | 38.96 | 2,855,584 | +0.15(+0.38%) |
Feb 23, 2011 | 39.07 | 39.17 | 38.38 | 38.81 | 4,275,155 | -0.23(-0.60%) |
Feb 22, 2011 | 39.81 | 40.21 | 38.93 | 39.05 | 4,449,636 | -1.14(-2.84%) |
Feb 18, 2011 | 40.13 | 40.64 | 40.10 | 40.19 | 3,637,764 | -0.03(-0.07%) |
Feb 17, 2011 | 40.05 | 40.34 | 39.88 | 40.22 | 1,945,539 | +0.10(+0.24%) |
Feb 16, 2011 | 40.06 | 40.27 | 39.60 | 40.12 | 3,590,363 | +0.29(+0.72%) |
Feb 15, 2011 | 40.46 | 40.61 | 39.72 | 39.84 | 4,798,348 | -0.95(-2.33%) |
Feb 14, 2011 | 40.92 | 40.92 | 40.48 | 40.79 | 2,106,265 | -0.07(-0.16%) |
Feb 11, 2011 | 40.59 | 40.98 | 40.51 | 40.86 | 2,426,947 | +0.07(+0.18%) |
Feb 10, 2011 | 40.10 | 40.92 | 40.02 | 40.78 | 3,327,984 | +0.56(+1.38%) |
Feb 09, 2011 | 40.26 | 40.29 | 39.96 | 40.23 | 2,510,689 | -0.23(-0.58%) |
Feb 08, 2011 | 40.36 | 40.64 | 40.15 | 40.46 | 3,492,127 | +0.03(+0.07%) |
Feb 07, 2011 | 39.93 | 40.67 | 39.83 | 40.43 | 5,210,308 | +0.72(+1.81%) |
Feb 04, 2011 | 39.17 | 39.77 | 39.06 | 39.71 | 3,980,212 | +0.67(+1.71%) |
Feb 03, 2011 | 39.08 | 39.30 | 38.89 | 39.05 | 4,365,155 | -0.14(-0.35%) |
Feb 02, 2011 | 39.00 | 39.42 | 38.97 | 39.19 | 3,654,234 | -0.01(-0.04%) |