Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.62 | 41.90 | 41.45 | 41.53 | 1,725,115 | +0.49(+1.19%) |
Apr 28, 2011 | 41.07 | 41.28 | 40.85 | 41.04 | 2,237,674 | -0.27(-0.66%) |
Apr 27, 2011 | 41.15 | 41.46 | 40.75 | 41.32 | 1,881,373 | +0.24(+0.59%) |
Apr 26, 2011 | 40.67 | 41.34 | 40.63 | 41.07 | 3,195,210 | +0.93(+2.31%) |
Apr 25, 2011 | 40.42 | 40.46 | 39.73 | 40.14 | 3,326,565 | -0.28(-0.69%) |
Apr 21, 2011 | 41.06 | 41.06 | 40.11 | 40.42 | 2,736,413 | -0.08(-0.19%) |
Apr 20, 2011 | 39.95 | 40.81 | 39.95 | 40.50 | 4,119,127 | +2.87(+7.62%) |
Apr 19, 2011 | 37.15 | 37.65 | 36.73 | 37.64 | 4,086,176 | +1.81(+5.05%) |
Apr 18, 2011 | 35.83 | 35.92 | 35.26 | 35.83 | 2,433,447 | -0.67(-1.85%) |
Apr 15, 2011 | 36.16 | 36.66 | 35.93 | 36.50 | 1,996,390 | +0.46(+1.27%) |
Apr 14, 2011 | 36.19 | 36.36 | 35.56 | 36.04 | 3,477,794 | +0.08(+0.22%) |
Apr 13, 2011 | 36.67 | 36.67 | 35.62 | 35.97 | 2,692,272 | +0.21(+0.58%) |
Apr 12, 2011 | 36.48 | 36.50 | 35.31 | 35.76 | 4,392,731 | -0.92(-2.51%) |
Apr 11, 2011 | 36.79 | 36.88 | 36.50 | 36.68 | 2,472,783 | -0.34(-0.92%) |
Apr 08, 2011 | 38.01 | 38.06 | 36.80 | 37.02 | 1,875,495 | -0.67(-1.79%) |
Apr 07, 2011 | 38.29 | 38.47 | 37.57 | 37.70 | 1,581,938 | -0.93(-2.40%) |
Apr 06, 2011 | 39.18 | 39.22 | 38.46 | 38.63 | 1,064,428 | -0.50(-1.28%) |
Apr 05, 2011 | 38.80 | 39.37 | 38.74 | 39.13 | 1,355,913 | +0.25(+0.64%) |
Apr 04, 2011 | 39.08 | 39.14 | 38.74 | 38.88 | 1,109,057 | +0.25(+0.64%) |
Apr 01, 2011 | 38.50 | 38.84 | 38.37 | 38.63 | 1,521,062 | +0.16(+0.42%) |
Mar 31, 2011 | 38.19 | 38.53 | 37.97 | 38.47 | 1,265,997 | +0.35(+0.92%) |
Mar 30, 2011 | 38.20 | 38.38 | 37.96 | 38.12 | 1,507,051 | +0.38(+1.00%) |
Mar 29, 2011 | 37.42 | 37.90 | 37.14 | 37.74 | 924,205 | +0.32(+0.84%) |
Mar 28, 2011 | 37.25 | 37.77 | 37.22 | 37.42 | 1,929,334 | +0.15(+0.40%) |
Mar 25, 2011 | 37.48 | 37.90 | 37.23 | 37.27 | 2,437,213 | -0.64(-1.70%) |
Mar 24, 2011 | 37.65 | 38.27 | 37.42 | 37.92 | 1,411,060 | +0.65(+1.75%) |
Mar 23, 2011 | 37.04 | 37.46 | 36.56 | 37.26 | 1,230,902 | +0.41(+1.11%) |
Mar 22, 2011 | 37.50 | 37.56 | 36.66 | 36.85 | 1,660,639 | -1.14(-3.00%) |
Mar 21, 2011 | 37.99 | 38.09 | 37.83 | 37.99 | 1,290,910 | +0.85(+2.29%) |
Mar 18, 2011 | 37.72 | 37.72 | 36.96 | 37.14 | 2,073,068 | +0.66(+1.80%) |
Mar 17, 2011 | 36.86 | 37.14 | 36.30 | 36.48 | 1,673,569 | +0.89(+2.49%) |
Mar 16, 2011 | 36.14 | 36.64 | 35.22 | 35.60 | 2,876,753 | -0.71(-1.96%) |
Mar 15, 2011 | 36.13 | 36.61 | 36.01 | 36.31 | 2,379,587 | -0.83(-2.25%) |
Mar 14, 2011 | 37.43 | 37.79 | 36.59 | 37.14 | 2,298,493 | -0.88(-2.30%) |
Mar 11, 2011 | 38.05 | 38.11 | 37.63 | 38.02 | 2,064,677 | -0.06(-0.15%) |
Mar 10, 2011 | 38.42 | 38.52 | 37.99 | 38.08 | 1,540,155 | -0.86(-2.20%) |
Mar 09, 2011 | 39.08 | 39.20 | 38.67 | 38.93 | 1,513,745 | +0.17(+0.43%) |
Mar 08, 2011 | 38.60 | 39.03 | 38.39 | 38.77 | 1,517,376 | +0.47(+1.23%) |
Mar 07, 2011 | 38.40 | 38.68 | 37.72 | 38.29 | 2,719,558 | -0.20(-0.51%) |
Mar 04, 2011 | 38.95 | 39.00 | 38.14 | 38.49 | 1,443,511 | -0.38(-0.99%) |
Mar 03, 2011 | 38.72 | 39.19 | 38.72 | 38.87 | 1,856,091 | +0.29(+0.75%) |
Mar 02, 2011 | 37.94 | 38.73 | 37.91 | 38.58 | 1,630,132 | +0.70(+1.85%) |
Mar 01, 2011 | 39.01 | 39.07 | 37.77 | 37.88 | 1,787,843 | -0.93(-2.39%) |
Feb 28, 2011 | 39.12 | 39.27 | 38.44 | 38.81 | 2,159,548 | +0.31(+0.79%) |
Feb 25, 2011 | 38.01 | 38.54 | 37.91 | 38.51 | 2,094,245 | +1.17(+3.14%) |
Feb 24, 2011 | 37.48 | 37.72 | 36.85 | 37.33 | 3,032,314 | +0.36(+0.98%) |
Feb 23, 2011 | 37.89 | 38.11 | 36.65 | 36.97 | 3,721,312 | -0.83(-2.21%) |
Feb 22, 2011 | 38.63 | 38.77 | 37.58 | 37.81 | 2,463,685 | -1.45(-3.70%) |
Feb 18, 2011 | 39.54 | 39.54 | 39.06 | 39.26 | 1,685,339 | -0.06(-0.14%) |
Feb 17, 2011 | 39.78 | 39.92 | 39.24 | 39.31 | 2,331,112 | -0.86(-2.13%) |
Feb 16, 2011 | 40.16 | 40.45 | 40.00 | 40.17 | 1,766,164 | +0.15(+0.38%) |
Feb 15, 2011 | 40.30 | 40.37 | 39.92 | 40.02 | 1,900,325 | -0.60(-1.47%) |
Feb 14, 2011 | 40.14 | 40.89 | 40.13 | 40.62 | 1,875,287 | +0.19(+0.47%) |
Feb 11, 2011 | 39.42 | 40.66 | 39.41 | 40.42 | 1,952,988 | +0.55(+1.38%) |
Feb 10, 2011 | 39.42 | 39.96 | 39.39 | 39.87 | 1,767,947 | +0.08(+0.21%) |
Feb 09, 2011 | 40.10 | 40.27 | 39.52 | 39.79 | 2,255,651 | -0.47(-1.16%) |
Feb 08, 2011 | 39.62 | 40.29 | 39.48 | 40.26 | 2,408,962 | +0.91(+2.32%) |
Feb 07, 2011 | 38.82 | 39.63 | 38.67 | 39.35 | 3,048,181 | +0.87(+2.26%) |
Feb 04, 2011 | 38.55 | 38.78 | 38.28 | 38.48 | 3,159,233 | -0.07(-0.19%) |
Feb 03, 2011 | 38.77 | 38.77 | 38.00 | 38.55 | 4,617,882 | -0.29(-0.75%) |
Feb 02, 2011 | 39.33 | 39.71 | 38.72 | 38.84 | 3,855,839 | -1.43(-3.54%) |