Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.49 | 42.49 | 41.97 | 42.04 | 1,132,564 | -0.35(-0.83%) |
Apr 28, 2011 | 42.26 | 42.79 | 42.21 | 42.39 | 901,339 | -0.01(-0.02%) |
Apr 27, 2011 | 42.05 | 42.40 | 41.86 | 42.40 | 848,966 | +0.39(+0.92%) |
Apr 26, 2011 | 41.62 | 42.32 | 41.62 | 42.01 | 468,939 | +0.48(+1.17%) |
Apr 25, 2011 | 41.33 | 41.83 | 41.01 | 41.53 | 539,224 | -0.27(-0.65%) |
Apr 21, 2011 | 41.89 | 42.08 | 41.62 | 41.80 | 444,836 | +0.16(+0.38%) |
Apr 20, 2011 | 41.62 | 41.99 | 41.09 | 41.64 | 1,052,707 | +0.51(+1.24%) |
Apr 19, 2011 | 41.59 | 41.66 | 40.99 | 41.13 | 1,149,365 | -0.25(-0.60%) |
Apr 18, 2011 | 42.15 | 42.19 | 41.13 | 41.38 | 1,566,884 | -1.21(-2.84%) |
Apr 15, 2011 | 42.15 | 42.64 | 41.93 | 42.59 | 1,541,446 | +0.68(+1.62%) |
Apr 14, 2011 | 40.12 | 42.45 | 39.93 | 41.91 | 4,787,788 | +2.58(+6.57%) |
Apr 13, 2011 | 39.76 | 39.84 | 39.23 | 39.32 | 1,067,837 | -0.19(-0.47%) |
Apr 12, 2011 | 39.03 | 39.69 | 39.03 | 39.51 | 952,260 | +0.14(+0.36%) |
Apr 11, 2011 | 39.03 | 39.54 | 38.80 | 39.37 | 715,973 | +0.34(+0.88%) |
Apr 08, 2011 | 40.41 | 40.47 | 38.91 | 39.02 | 1,979,858 | -1.34(-3.32%) |
Apr 07, 2011 | 40.32 | 40.66 | 40.04 | 40.36 | 583,023 | +0.06(+0.15%) |
Apr 06, 2011 | 40.41 | 40.66 | 39.97 | 40.30 | 553,436 | +0.26(+0.64%) |
Apr 05, 2011 | 40.08 | 40.58 | 39.87 | 40.05 | 689,614 | -0.05(-0.13%) |
Apr 04, 2011 | 39.67 | 40.21 | 39.67 | 40.10 | 810,553 | +0.56(+1.40%) |
Apr 01, 2011 | 40.24 | 40.53 | 39.28 | 39.54 | 1,990,862 | -0.50(-1.26%) |
Mar 31, 2011 | 39.14 | 40.33 | 38.91 | 40.05 | 1,136,984 | +0.87(+2.23%) |
Mar 30, 2011 | 38.78 | 39.32 | 38.71 | 39.17 | 1,006,976 | +0.55(+1.42%) |
Mar 29, 2011 | 38.42 | 38.72 | 38.18 | 38.63 | 504,362 | +0.23(+0.60%) |
Mar 28, 2011 | 38.55 | 38.73 | 38.22 | 38.40 | 664,404 | +0.01(+0.02%) |
Mar 25, 2011 | 38.12 | 38.64 | 37.82 | 38.39 | 705,653 | +0.51(+1.35%) |
Mar 24, 2011 | 37.94 | 38.14 | 37.65 | 37.88 | 959,113 | +0.04(+0.09%) |
Mar 23, 2011 | 38.04 | 38.10 | 37.62 | 37.84 | 974,808 | -0.32(-0.83%) |
Mar 22, 2011 | 38.36 | 38.49 | 38.07 | 38.16 | 484,534 | -0.19(-0.48%) |
Mar 21, 2011 | 38.40 | 38.62 | 38.01 | 38.34 | 513,401 | +0.61(+1.61%) |
Mar 18, 2011 | 38.20 | 38.31 | 37.49 | 37.74 | 882,643 | +0.03(+0.07%) |
Mar 17, 2011 | 38.42 | 38.69 | 37.64 | 37.71 | 1,107,162 | +0.09(+0.23%) |
Mar 16, 2011 | 37.56 | 38.16 | 37.19 | 37.62 | 1,894,571 | +0.08(+0.21%) |
Mar 15, 2011 | 36.27 | 37.83 | 36.03 | 37.54 | 959,897 | -0.03(-0.07%) |
Mar 14, 2011 | 37.41 | 37.68 | 36.81 | 37.57 | 1,150,861 | -0.15(-0.40%) |
Mar 11, 2011 | 37.46 | 37.99 | 37.23 | 37.72 | 790,625 | +0.05(+0.14%) |
Mar 10, 2011 | 37.68 | 38.05 | 37.30 | 37.67 | 840,278 | -0.57(-1.50%) |
Mar 09, 2011 | 38.09 | 38.72 | 37.89 | 38.24 | 629,906 | +0.05(+0.14%) |
Mar 08, 2011 | 37.16 | 38.48 | 37.05 | 38.19 | 796,162 | +1.16(+3.12%) |
Mar 07, 2011 | 37.62 | 37.64 | 36.48 | 37.03 | 1,324,736 | -0.55(-1.45%) |
Mar 04, 2011 | 37.87 | 38.15 | 37.37 | 37.58 | 1,156,865 | -0.43(-1.14%) |
Mar 03, 2011 | 36.58 | 38.12 | 36.58 | 38.01 | 1,190,084 | +1.72(+4.74%) |
Mar 02, 2011 | 35.76 | 36.49 | 35.59 | 36.29 | 997,779 | +0.41(+1.16%) |
Mar 01, 2011 | 36.84 | 36.85 | 35.69 | 35.88 | 1,545,516 | -0.81(-2.21%) |
Feb 28, 2011 | 36.45 | 36.84 | 36.26 | 36.69 | 1,025,918 | +0.49(+1.35%) |
Feb 25, 2011 | 36.18 | 36.48 | 35.90 | 36.20 | 1,268,195 | +0.23(+0.65%) |
Feb 24, 2011 | 35.33 | 36.55 | 35.22 | 35.96 | 1,365,743 | +0.55(+1.54%) |
Feb 23, 2011 | 36.16 | 36.49 | 35.02 | 35.42 | 1,549,536 | -0.92(-2.52%) |
Feb 22, 2011 | 37.31 | 37.45 | 36.29 | 36.33 | 1,092,867 | -1.42(-3.76%) |
Feb 18, 2011 | 37.82 | 37.92 | 37.51 | 37.75 | 587,100 | -0.06(-0.16%) |
Feb 17, 2011 | 38.23 | 38.28 | 37.77 | 37.82 | 1,209,389 | -0.44(-1.15%) |
Feb 16, 2011 | 37.77 | 38.74 | 37.73 | 38.26 | 1,520,996 | +0.66(+1.76%) |
Feb 15, 2011 | 37.17 | 37.60 | 37.17 | 37.60 | 903,445 | +0.31(+0.83%) |
Feb 14, 2011 | 37.24 | 37.55 | 37.00 | 37.29 | 585,772 | +0.08(+0.21%) |
Feb 11, 2011 | 36.56 | 37.36 | 36.56 | 37.21 | 703,654 | +0.57(+1.56%) |
Feb 10, 2011 | 36.07 | 36.76 | 36.06 | 36.63 | 530,066 | +0.30(+0.82%) |
Feb 09, 2011 | 36.41 | 36.60 | 36.05 | 36.34 | 887,523 | -0.10(-0.27%) |
Feb 08, 2011 | 36.26 | 36.66 | 36.21 | 36.43 | 942,857 | +0.28(+0.78%) |
Feb 07, 2011 | 36.10 | 36.18 | 35.91 | 36.15 | 786,217 | +0.06(+0.17%) |
Feb 04, 2011 | 35.98 | 36.10 | 35.56 | 36.09 | 584,217 | +0.29(+0.81%) |
Feb 03, 2011 | 35.62 | 36.04 | 35.44 | 35.80 | 925,330 | +0.25(+0.69%) |
Feb 02, 2011 | 36.20 | 36.31 | 35.52 | 35.55 | 1,295,149 | -0.88(-2.41%) |