Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.02 | 39.22 | 38.44 | 38.84 | 2,645,458 | -0.14(-0.37%) |
Apr 28, 2011 | 38.65 | 38.99 | 38.34 | 38.98 | 3,667,597 | +0.19(+0.49%) |
Apr 27, 2011 | 38.64 | 38.88 | 38.49 | 38.79 | 2,838,632 | +0.27(+0.69%) |
Apr 26, 2011 | 38.47 | 38.73 | 38.27 | 38.53 | 3,157,493 | +0.28(+0.74%) |
Apr 25, 2011 | 37.93 | 38.41 | 37.93 | 38.24 | 2,551,429 | +0.33(+0.87%) |
Apr 21, 2011 | 37.80 | 37.93 | 37.55 | 37.91 | 1,798,350 | +0.20(+0.53%) |
Apr 20, 2011 | 37.66 | 38.02 | 37.59 | 37.71 | 3,063,354 | +0.32(+0.85%) |
Apr 19, 2011 | 36.87 | 37.41 | 36.66 | 37.40 | 3,569,442 | +0.65(+1.76%) |
Apr 18, 2011 | 36.92 | 36.98 | 36.57 | 36.75 | 2,498,365 | -0.31(-0.83%) |
Apr 15, 2011 | 36.63 | 37.24 | 36.60 | 37.06 | 2,926,766 | +0.42(+1.16%) |
Apr 14, 2011 | 36.37 | 36.73 | 36.29 | 36.63 | 2,552,012 | +0.13(+0.35%) |
Apr 13, 2011 | 36.60 | 36.74 | 36.41 | 36.50 | 3,413,862 | +0.09(+0.26%) |
Apr 12, 2011 | 36.42 | 36.60 | 36.31 | 36.41 | 3,776,599 | -0.04(-0.12%) |
Apr 11, 2011 | 36.94 | 36.99 | 36.33 | 36.45 | 5,730,861 | -0.48(-1.30%) |
Apr 08, 2011 | 37.25 | 37.41 | 36.81 | 36.93 | 3,353,157 | -0.20(-0.53%) |
Apr 07, 2011 | 37.41 | 37.43 | 37.12 | 37.13 | 2,266,889 | -0.32(-0.85%) |
Apr 06, 2011 | 37.24 | 37.71 | 37.24 | 37.45 | 3,119,975 | +0.27(+0.72%) |
Apr 05, 2011 | 37.50 | 37.53 | 37.11 | 37.18 | 3,603,124 | -0.33(-0.89%) |
Apr 04, 2011 | 37.81 | 37.82 | 37.40 | 37.51 | 2,109,794 | -0.17(-0.44%) |
Apr 01, 2011 | 37.71 | 37.76 | 37.43 | 37.68 | 2,189,194 | +0.24(+0.64%) |
Mar 31, 2011 | 37.88 | 38.20 | 37.34 | 37.44 | 3,168,763 | -0.44(-1.16%) |
Mar 30, 2011 | 37.88 | 37.88 | 37.88 | 37.88 | 2,528,476 | +0.37(+1.00%) |
Mar 29, 2011 | 37.13 | 37.62 | 37.08 | 37.51 | 2,052,403 | +0.41(+1.10%) |
Mar 28, 2011 | 37.27 | 37.40 | 37.08 | 37.10 | 1,822,910 | -0.01(-0.02%) |
Mar 25, 2011 | 37.34 | 37.41 | 37.01 | 37.11 | 2,176,074 | -0.22(-0.58%) |
Mar 24, 2011 | 37.47 | 37.68 | 37.27 | 37.32 | 2,088,062 | +0.03(+0.09%) |
Mar 23, 2011 | 37.18 | 37.43 | 36.97 | 37.29 | 1,975,494 | +0.02(+0.06%) |
Mar 22, 2011 | 36.68 | 37.42 | 36.55 | 37.27 | 4,517,282 | +0.67(+1.84%) |
Mar 21, 2011 | 36.63 | 36.96 | 36.58 | 36.59 | 3,919,754 | +0.03(+0.08%) |
Mar 18, 2011 | 36.72 | 36.78 | 36.35 | 36.57 | 5,989,286 | +0.09(+0.26%) |
Mar 17, 2011 | 37.26 | 37.32 | 36.05 | 36.47 | 6,720,516 | -0.66(-1.77%) |
Mar 16, 2011 | 38.10 | 38.14 | 36.94 | 37.13 | 4,985,327 | -1.02(-2.69%) |
Mar 15, 2011 | 38.15 | 39.04 | 38.08 | 38.15 | 5,937,298 | -0.89(-2.28%) |
Mar 14, 2011 | 39.55 | 40.08 | 38.62 | 39.04 | 8,813,670 | -2.01(-4.89%) |
Mar 11, 2011 | 40.99 | 41.24 | 40.92 | 41.05 | 1,634,069 | +0.03(+0.08%) |
Mar 10, 2011 | 40.98 | 41.33 | 40.79 | 41.02 | 2,579,397 | -0.31(-0.74%) |
Mar 09, 2011 | 40.84 | 41.37 | 40.78 | 41.32 | 1,661,554 | +0.49(+1.20%) |
Mar 08, 2011 | 40.65 | 40.97 | 40.32 | 40.83 | 2,618,364 | +0.20(+0.49%) |
Mar 07, 2011 | 40.41 | 40.88 | 40.29 | 40.63 | 2,503,860 | +0.38(+0.96%) |
Mar 04, 2011 | 40.46 | 40.62 | 39.91 | 40.25 | 1,830,546 | -0.18(-0.45%) |
Mar 03, 2011 | 39.85 | 40.65 | 39.83 | 40.43 | 2,649,818 | +0.80(+2.01%) |
Mar 02, 2011 | 39.55 | 39.82 | 39.38 | 39.63 | 2,231,746 | +0.15(+0.38%) |
Mar 01, 2011 | 39.79 | 39.97 | 39.47 | 39.48 | 2,290,486 | -0.18(-0.45%) |
Feb 28, 2011 | 39.58 | 40.01 | 39.55 | 39.66 | 3,068,621 | +0.15(+0.38%) |
Feb 25, 2011 | 39.64 | 39.67 | 39.31 | 39.51 | 1,342,153 | +0.07(+0.17%) |
Feb 24, 2011 | 39.67 | 39.71 | 39.33 | 39.45 | 2,185,044 | -0.16(-0.39%) |
Feb 23, 2011 | 39.82 | 39.92 | 39.57 | 39.60 | 1,632,546 | -0.21(-0.52%) |
Feb 22, 2011 | 39.69 | 39.92 | 39.62 | 39.81 | 1,410,987 | -0.14(-0.35%) |
Feb 18, 2011 | 39.86 | 40.04 | 39.83 | 39.95 | 1,221,653 | -0.06(-0.14%) |
Feb 17, 2011 | 39.67 | 40.11 | 39.67 | 40.00 | 1,449,353 | +0.25(+0.63%) |
Feb 16, 2011 | 40.06 | 40.14 | 39.58 | 39.75 | 1,243,385 | -0.26(-0.65%) |
Feb 15, 2011 | 39.70 | 40.09 | 39.58 | 40.01 | 1,554,749 | +0.26(+0.66%) |
Feb 14, 2011 | 40.20 | 40.20 | 39.63 | 39.75 | 2,998,148 | -0.42(-1.04%) |
Feb 11, 2011 | 40.17 | 40.37 | 40.11 | 40.17 | 1,846,216 | -0.21(-0.52%) |
Feb 10, 2011 | 40.31 | 40.45 | 40.21 | 40.38 | 1,512,779 | -0.07(-0.18%) |
Feb 09, 2011 | 40.14 | 40.46 | 40.14 | 40.45 | 1,461,172 | -0.04(-0.11%) |
Feb 08, 2011 | 40.80 | 40.80 | 40.34 | 40.50 | 1,956,288 | -0.21(-0.52%) |
Feb 07, 2011 | 40.45 | 40.74 | 40.39 | 40.71 | 2,558,339 | +0.36(+0.90%) |
Feb 04, 2011 | 40.37 | 40.41 | 39.87 | 40.35 | 1,766,530 | +0.02(+0.05%) |
Feb 03, 2011 | 40.42 | 40.48 | 40.18 | 40.32 | 2,008,257 | -0.07(-0.16%) |
Feb 02, 2011 | 40.50 | 40.59 | 40.34 | 40.39 | 1,770,161 | -0.29(-0.72%) |