Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.72 | 44.77 | 44.69 | 44.77 | 1,657,096 | +0.11(+0.24%) |
Apr 28, 2011 | 44.64 | 44.68 | 44.62 | 44.66 | 1,446,694 | +0.02(+0.05%) |
Apr 27, 2011 | 44.59 | 44.64 | 44.59 | 44.64 | 1,532,239 | +0.03(+0.06%) |
Apr 26, 2011 | 44.58 | 44.61 | 44.52 | 44.61 | 1,193,285 | +0.10(+0.23%) |
Apr 25, 2011 | 44.52 | 44.57 | 44.50 | 44.51 | 2,029,809 | -0.05(-0.11%) |
Apr 21, 2011 | 44.51 | 44.57 | 44.41 | 44.56 | 1,310,638 | +0.11(+0.24%) |
Apr 20, 2011 | 44.36 | 44.47 | 44.31 | 44.45 | 1,539,668 | +0.17(+0.38%) |
Apr 19, 2011 | 44.18 | 44.29 | 44.17 | 44.28 | 2,117,136 | +0.15(+0.35%) |
Apr 18, 2011 | 44.21 | 44.21 | 44.08 | 44.13 | 3,601,522 | -0.15(-0.35%) |
Apr 15, 2011 | 44.29 | 44.31 | 44.24 | 44.28 | 1,365,286 | +0.06(+0.13%) |
Apr 14, 2011 | 44.36 | 44.37 | 44.18 | 44.22 | 3,191,211 | -0.18(-0.40%) |
Apr 13, 2011 | 44.30 | 44.40 | 44.28 | 44.40 | 2,339,708 | +0.21(+0.48%) |
Apr 12, 2011 | 44.35 | 44.35 | 44.17 | 44.19 | 1,949,606 | -0.14(-0.32%) |
Apr 11, 2011 | 44.40 | 44.44 | 44.32 | 44.33 | 2,169,128 | -0.04(-0.10%) |
Apr 08, 2011 | 44.40 | 44.42 | 44.31 | 44.37 | 2,425,108 | +0.00(+0.00%) |
Apr 07, 2011 | 44.32 | 44.39 | 44.32 | 44.37 | 2,398,922 | +0.04(+0.10%) |
Apr 06, 2011 | 44.31 | 44.35 | 44.28 | 44.33 | 1,732,315 | +0.10(+0.22%) |
Apr 05, 2011 | 44.18 | 44.31 | 44.18 | 44.23 | 2,775,082 | -0.05(-0.11%) |
Apr 04, 2011 | 44.09 | 44.29 | 44.04 | 44.28 | 6,749,012 | +0.27(+0.61%) |
Apr 01, 2011 | 44.06 | 44.13 | 44.01 | 44.01 | 2,742,491 | -0.05(-0.12%) |
Mar 31, 2011 | 44.10 | 44.10 | 44.02 | 44.06 | 1,928,465 | -0.02(-0.05%) |
Mar 30, 2011 | 44.09 | 44.09 | 44.09 | 44.09 | 3,900,361 | +0.07(+0.15%) |
Mar 29, 2011 | 43.94 | 44.04 | 43.93 | 44.02 | 2,109,203 | +0.02(+0.05%) |
Mar 28, 2011 | 44.04 | 44.04 | 43.93 | 44.00 | 1,761,264 | +0.01(+0.03%) |
Mar 25, 2011 | 44.01 | 44.02 | 43.97 | 43.98 | 998,455 | +0.01(+0.03%) |
Mar 24, 2011 | 43.97 | 44.01 | 43.92 | 43.97 | 1,926,267 | +0.04(+0.09%) |
Mar 23, 2011 | 43.93 | 44.00 | 43.86 | 43.93 | 1,563,963 | -0.05(-0.12%) |
Mar 22, 2011 | 43.90 | 44.00 | 43.86 | 43.98 | 4,769,465 | +0.02(+0.05%) |
Mar 21, 2011 | 43.94 | 43.98 | 43.91 | 43.96 | 1,969,669 | +0.27(+0.61%) |
Mar 18, 2011 | 43.67 | 43.83 | 43.61 | 43.69 | 2,714,357 | +0.21(+0.47%) |
Mar 17, 2011 | 43.23 | 43.49 | 43.23 | 43.48 | 3,410,470 | +0.45(+1.05%) |
Mar 16, 2011 | 43.30 | 43.42 | 42.99 | 43.03 | 6,015,701 | -0.25(-0.59%) |
Mar 15, 2011 | 43.35 | 43.36 | 43.26 | 43.29 | 3,337,176 | -0.23(-0.52%) |
Mar 14, 2011 | 43.65 | 43.73 | 43.49 | 43.51 | 3,429,674 | -0.18(-0.41%) |
Mar 11, 2011 | 43.66 | 43.77 | 43.63 | 43.69 | 2,135,927 | -0.01(-0.02%) |
Mar 10, 2011 | 43.96 | 43.99 | 43.69 | 43.70 | 2,292,169 | -0.23(-0.52%) |
Mar 09, 2011 | 44.06 | 44.09 | 43.92 | 43.93 | 2,590,518 | -0.12(-0.28%) |
Mar 08, 2011 | 44.08 | 44.11 | 44.04 | 44.05 | 2,027,184 | -0.04(-0.09%) |
Mar 07, 2011 | 44.15 | 44.15 | 44.05 | 44.09 | 2,267,931 | +0.01(+0.02%) |
Mar 04, 2011 | 44.17 | 44.18 | 44.05 | 44.08 | 2,206,217 | -0.09(-0.21%) |
Mar 03, 2011 | 44.04 | 44.19 | 44.04 | 44.17 | 3,371,005 | +0.16(+0.36%) |
Mar 02, 2011 | 43.96 | 44.03 | 43.94 | 44.02 | 2,653,197 | +0.04(+0.09%) |
Mar 01, 2011 | 44.07 | 44.07 | 43.93 | 43.98 | 3,531,162 | -0.07(-0.15%) |
Feb 28, 2011 | 43.87 | 44.06 | 43.80 | 44.05 | 8,492,975 | +0.22(+0.50%) |
Feb 25, 2011 | 43.72 | 43.85 | 43.70 | 43.83 | 4,013,121 | +0.13(+0.31%) |
Feb 24, 2011 | 43.74 | 43.76 | 43.67 | 43.69 | 1,800,320 | +0.03(+0.08%) |
Feb 23, 2011 | 43.63 | 43.73 | 43.61 | 43.66 | 2,231,631 | +0.04(+0.10%) |
Feb 22, 2011 | 43.90 | 43.92 | 43.61 | 43.62 | 2,741,723 | -0.36(-0.82%) |
Feb 18, 2011 | 43.89 | 43.98 | 43.86 | 43.98 | 1,827,626 | +0.13(+0.30%) |
Feb 17, 2011 | 43.81 | 43.86 | 43.79 | 43.85 | 1,383,494 | +0.10(+0.23%) |
Feb 16, 2011 | 43.81 | 43.85 | 43.75 | 43.75 | 2,894,054 | +0.01(+0.03%) |
Feb 15, 2011 | 43.84 | 43.84 | 43.70 | 43.73 | 2,329,063 | -0.09(-0.20%) |
Feb 14, 2011 | 43.74 | 43.82 | 43.74 | 43.82 | 1,385,974 | +0.03(+0.08%) |
Feb 11, 2011 | 43.75 | 43.78 | 43.63 | 43.78 | 1,232,127 | +0.11(+0.25%) |
Feb 10, 2011 | 43.62 | 43.76 | 43.57 | 43.67 | 1,683,853 | +0.05(+0.11%) |
Feb 09, 2011 | 43.87 | 43.87 | 43.63 | 43.63 | 1,967,442 | -0.25(-0.56%) |
Feb 08, 2011 | 43.86 | 43.88 | 43.81 | 43.87 | 5,528,291 | +0.05(+0.11%) |
Feb 07, 2011 | 43.81 | 43.83 | 43.71 | 43.83 | 4,747,421 | +0.08(+0.18%) |
Feb 04, 2011 | 43.66 | 43.76 | 43.58 | 43.75 | 3,501,953 | +0.19(+0.44%) |
Feb 03, 2011 | 43.56 | 43.60 | 43.46 | 43.56 | 2,605,698 | +0.00(+0.00%) |
Feb 02, 2011 | 43.56 | 43.57 | 43.51 | 43.56 | 1,155,715 | +0.05(+0.11%) |