Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.78 | 42.69 | 41.76 | 42.32 | 3,787,545 | +0.56(+1.35%) |
Apr 28, 2011 | 41.58 | 41.84 | 41.10 | 41.75 | 2,202,351 | +0.10(+0.24%) |
Apr 27, 2011 | 40.96 | 41.69 | 40.56 | 41.65 | 5,440,725 | +0.83(+2.03%) |
Apr 26, 2011 | 40.96 | 41.05 | 40.69 | 40.82 | 2,446,117 | -0.10(-0.24%) |
Apr 25, 2011 | 41.25 | 41.29 | 40.75 | 40.92 | 1,802,277 | -0.18(-0.44%) |
Apr 21, 2011 | 41.00 | 41.16 | 40.58 | 41.10 | 1,565,762 | +0.29(+0.71%) |
Apr 20, 2011 | 40.78 | 41.22 | 40.73 | 40.81 | 2,471,244 | +0.69(+1.73%) |
Apr 19, 2011 | 39.73 | 40.28 | 39.66 | 40.12 | 2,112,361 | +0.37(+0.93%) |
Apr 18, 2011 | 40.01 | 40.03 | 39.43 | 39.75 | 3,042,563 | -0.86(-2.11%) |
Apr 15, 2011 | 40.35 | 41.02 | 40.05 | 40.61 | 3,351,372 | +0.37(+0.92%) |
Apr 14, 2011 | 39.83 | 40.46 | 39.60 | 40.23 | 2,744,532 | +0.15(+0.37%) |
Apr 13, 2011 | 40.45 | 40.61 | 39.92 | 40.09 | 2,391,753 | +0.19(+0.47%) |
Apr 12, 2011 | 40.67 | 40.75 | 39.60 | 39.90 | 4,059,156 | -1.95(-4.66%) |
Apr 11, 2011 | 42.05 | 42.22 | 40.96 | 41.85 | 2,910,257 | -0.20(-0.48%) |
Apr 08, 2011 | 41.44 | 42.51 | 41.43 | 42.05 | 4,068,620 | +1.05(+2.57%) |
Apr 07, 2011 | 41.11 | 41.33 | 40.66 | 41.00 | 3,266,123 | -0.21(-0.52%) |
Apr 06, 2011 | 41.19 | 41.97 | 40.83 | 41.21 | 4,846,326 | +0.23(+0.56%) |
Apr 05, 2011 | 40.02 | 41.18 | 40.02 | 40.98 | 3,859,994 | +0.93(+2.33%) |
Apr 04, 2011 | 40.41 | 40.59 | 39.92 | 40.05 | 1,563,132 | -0.22(-0.54%) |
Apr 01, 2011 | 40.86 | 40.96 | 40.09 | 40.27 | 2,402,239 | +0.17(+0.42%) |
Mar 31, 2011 | 39.95 | 40.58 | 39.95 | 40.10 | 2,346,514 | +0.15(+0.38%) |
Mar 30, 2011 | 39.74 | 40.19 | 39.44 | 39.95 | 2,332,216 | +0.39(+0.98%) |
Mar 29, 2011 | 39.22 | 39.81 | 38.83 | 39.56 | 1,818,711 | +0.31(+0.78%) |
Mar 28, 2011 | 39.63 | 39.82 | 39.24 | 39.25 | 1,736,112 | -0.37(-0.94%) |
Mar 25, 2011 | 38.98 | 39.68 | 38.83 | 39.62 | 3,109,548 | +0.78(+2.01%) |
Mar 24, 2011 | 39.01 | 39.12 | 38.48 | 38.84 | 1,248,600 | +0.11(+0.28%) |
Mar 23, 2011 | 38.76 | 39.10 | 38.59 | 38.73 | 2,177,288 | -0.14(-0.35%) |
Mar 22, 2011 | 38.97 | 39.00 | 38.66 | 38.87 | 2,718,475 | -0.04(-0.11%) |
Mar 21, 2011 | 39.09 | 39.19 | 38.83 | 38.91 | 2,881,510 | +0.90(+2.36%) |
Mar 18, 2011 | 39.01 | 39.15 | 37.88 | 38.02 | 3,954,423 | -0.41(-1.07%) |
Mar 17, 2011 | 38.02 | 38.61 | 37.84 | 38.43 | 2,930,502 | +1.03(+2.75%) |
Mar 16, 2011 | 37.88 | 38.36 | 36.96 | 37.40 | 3,184,528 | -0.49(-1.28%) |
Mar 15, 2011 | 37.71 | 38.23 | 37.63 | 37.89 | 2,699,927 | -0.42(-1.10%) |
Mar 14, 2011 | 38.15 | 38.38 | 37.84 | 38.31 | 3,429,093 | +0.31(+0.80%) |
Mar 11, 2011 | 37.29 | 38.36 | 37.26 | 38.00 | 3,389,677 | +0.50(+1.34%) |
Mar 10, 2011 | 38.43 | 38.43 | 37.41 | 37.50 | 4,205,475 | -1.34(-3.46%) |
Mar 09, 2011 | 39.22 | 39.48 | 38.77 | 38.84 | 2,520,209 | -0.39(-1.00%) |
Mar 08, 2011 | 39.98 | 40.01 | 39.10 | 39.24 | 3,150,751 | -0.87(-2.18%) |
Mar 07, 2011 | 40.64 | 40.89 | 39.72 | 40.11 | 2,657,912 | -0.25(-0.62%) |
Mar 04, 2011 | 40.61 | 40.80 | 40.07 | 40.36 | 2,695,118 | -0.32(-0.78%) |
Mar 03, 2011 | 40.20 | 40.77 | 40.04 | 40.68 | 3,718,724 | +0.61(+1.53%) |
Mar 02, 2011 | 39.79 | 40.22 | 39.24 | 40.07 | 3,489,525 | +0.28(+0.70%) |
Mar 01, 2011 | 40.39 | 40.58 | 39.73 | 39.79 | 2,929,358 | -0.37(-0.92%) |
Feb 28, 2011 | 40.35 | 40.43 | 39.47 | 40.16 | 3,481,040 | +0.03(+0.08%) |
Feb 25, 2011 | 40.03 | 40.25 | 39.85 | 40.13 | 2,326,000 | +0.33(+0.82%) |
Feb 24, 2011 | 40.37 | 40.85 | 39.49 | 39.80 | 3,610,039 | -0.64(-1.58%) |
Feb 23, 2011 | 40.28 | 40.68 | 40.26 | 40.44 | 5,207,718 | +0.17(+0.43%) |
Feb 22, 2011 | 40.70 | 41.73 | 39.93 | 40.26 | 5,297,799 | -0.09(-0.22%) |
Feb 18, 2011 | 39.72 | 40.61 | 39.62 | 40.35 | 4,763,829 | +0.66(+1.67%) |
Feb 17, 2011 | 39.18 | 39.83 | 39.01 | 39.69 | 4,523,583 | +0.32(+0.82%) |
Feb 16, 2011 | 38.58 | 39.40 | 38.58 | 39.37 | 4,040,630 | +0.87(+2.27%) |
Feb 15, 2011 | 38.62 | 38.69 | 38.16 | 38.49 | 4,595,908 | -0.23(-0.61%) |
Feb 14, 2011 | 37.55 | 38.78 | 37.52 | 38.73 | 3,693,073 | +1.06(+2.81%) |
Feb 11, 2011 | 37.82 | 38.06 | 37.41 | 37.67 | 3,126,837 | -0.26(-0.70%) |
Feb 10, 2011 | 37.12 | 38.02 | 37.02 | 37.93 | 4,346,702 | +0.90(+2.44%) |
Feb 09, 2011 | 37.27 | 37.33 | 36.75 | 37.03 | 3,348,064 | -0.33(-0.87%) |
Feb 08, 2011 | 36.83 | 37.44 | 36.45 | 37.36 | 3,637,237 | +0.58(+1.58%) |
Feb 07, 2011 | 36.86 | 37.14 | 36.69 | 36.77 | 2,854,602 | +0.11(+0.30%) |
Feb 04, 2011 | 37.00 | 37.24 | 36.44 | 36.67 | 3,672,051 | -0.32(-0.87%) |
Feb 03, 2011 | 36.49 | 37.06 | 36.31 | 36.99 | 3,033,545 | +0.46(+1.27%) |
Feb 02, 2011 | 37.40 | 37.40 | 36.49 | 36.52 | 3,617,226 | -0.67(-1.80%) |