Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.52 | 39.59 | 38.86 | 38.86 | 4,955,850 | -0.70(-1.77%) |
Apr 28, 2011 | 39.33 | 39.70 | 39.10 | 39.55 | 2,152,431 | +0.06(+0.14%) |
Apr 27, 2011 | 39.17 | 39.60 | 39.00 | 39.50 | 2,481,435 | +0.30(+0.76%) |
Apr 26, 2011 | 39.20 | 39.61 | 38.90 | 39.20 | 4,266,180 | +0.09(+0.22%) |
Apr 25, 2011 | 39.41 | 39.62 | 38.61 | 39.12 | 4,824,279 | -0.57(-1.44%) |
Apr 21, 2011 | 40.34 | 40.38 | 39.61 | 39.69 | 5,122,152 | -0.64(-1.59%) |
Apr 20, 2011 | 39.58 | 40.44 | 39.48 | 40.33 | 9,084,636 | -0.19(-0.48%) |
Apr 19, 2011 | 39.71 | 40.73 | 39.45 | 40.52 | 7,055,559 | +0.90(+2.27%) |
Apr 18, 2011 | 39.42 | 39.78 | 38.89 | 39.62 | 4,370,121 | -0.42(-1.05%) |
Apr 15, 2011 | 40.44 | 40.63 | 40.04 | 40.04 | 4,694,814 | -0.33(-0.81%) |
Apr 14, 2011 | 40.05 | 40.55 | 39.69 | 40.37 | 3,846,546 | +0.10(+0.25%) |
Apr 13, 2011 | 40.98 | 41.19 | 39.67 | 40.27 | 5,734,215 | -0.44(-1.08%) |
Apr 12, 2011 | 41.28 | 41.34 | 40.46 | 40.71 | 4,869,990 | -0.53(-1.29%) |
Apr 11, 2011 | 40.84 | 41.40 | 40.74 | 41.24 | 3,390,633 | +0.39(+0.95%) |
Apr 08, 2011 | 41.64 | 41.98 | 40.45 | 40.85 | 4,613,328 | -0.49(-1.19%) |
Apr 07, 2011 | 40.80 | 41.78 | 40.49 | 41.34 | 7,593,750 | +0.76(+1.88%) |
Apr 06, 2011 | 39.53 | 41.11 | 39.52 | 40.58 | 10,377,432 | +1.50(+3.84%) |
Apr 05, 2011 | 38.39 | 39.88 | 38.39 | 39.08 | 7,912,071 | +0.55(+1.44%) |
Apr 04, 2011 | 38.46 | 39.05 | 38.34 | 38.53 | 2,494,926 | +0.21(+0.55%) |
Apr 01, 2011 | 37.34 | 39.00 | 37.34 | 38.32 | 5,091,057 | +1.26(+3.41%) |
Mar 31, 2011 | 37.57 | 37.73 | 37.05 | 37.05 | 2,324,655 | -0.53(-1.40%) |
Mar 30, 2011 | 37.51 | 37.64 | 37.21 | 37.58 | 1,931,643 | +0.32(+0.87%) |
Mar 29, 2011 | 36.69 | 37.35 | 36.37 | 37.25 | 2,397,141 | +0.55(+1.49%) |
Mar 28, 2011 | 36.82 | 37.08 | 36.69 | 36.71 | 1,566,180 | +0.06(+0.17%) |
Mar 25, 2011 | 36.88 | 37.17 | 36.49 | 36.65 | 2,481,849 | -0.08(-0.21%) |
Mar 24, 2011 | 35.91 | 36.73 | 35.73 | 36.72 | 3,110,589 | +1.06(+2.98%) |
Mar 23, 2011 | 35.87 | 36.11 | 35.22 | 35.66 | 2,727,792 | -0.33(-0.92%) |
Mar 22, 2011 | 36.22 | 36.51 | 35.81 | 35.99 | 2,619,810 | -0.13(-0.37%) |
Mar 21, 2011 | 36.00 | 36.22 | 35.53 | 36.12 | 3,335,553 | +0.91(+2.59%) |
Mar 18, 2011 | 35.85 | 36.10 | 35.10 | 35.21 | 4,307,787 | -0.46(-1.29%) |
Mar 17, 2011 | 35.94 | 36.22 | 35.51 | 35.67 | 2,574,162 | +0.20(+0.56%) |
Mar 16, 2011 | 36.02 | 36.25 | 35.00 | 35.47 | 5,010,480 | -0.77(-2.13%) |
Mar 15, 2011 | 35.95 | 36.39 | 35.28 | 36.24 | 5,088,735 | -0.18(-0.49%) |
Mar 14, 2011 | 35.83 | 36.55 | 35.75 | 36.42 | 4,112,685 | +0.26(+0.73%) |
Mar 11, 2011 | 35.95 | 36.38 | 35.67 | 36.16 | 2,364,822 | +0.06(+0.16%) |
Mar 10, 2011 | 36.36 | 36.90 | 35.95 | 36.10 | 4,180,464 | -0.59(-1.61%) |
Mar 09, 2011 | 36.76 | 37.03 | 36.27 | 36.69 | 3,092,355 | -0.17(-0.46%) |
Mar 08, 2011 | 36.52 | 37.04 | 36.21 | 36.86 | 3,135,006 | +0.24(+0.65%) |
Mar 07, 2011 | 36.94 | 37.06 | 36.19 | 36.62 | 4,795,299 | -0.27(-0.74%) |
Mar 04, 2011 | 36.63 | 36.95 | 36.18 | 36.89 | 3,145,248 | +0.04(+0.10%) |
Mar 03, 2011 | 36.39 | 36.94 | 36.16 | 36.86 | 2,993,517 | +0.99(+2.76%) |
Mar 02, 2011 | 35.43 | 35.97 | 35.18 | 35.87 | 2,984,913 | +0.33(+0.94%) |
Mar 01, 2011 | 36.73 | 36.75 | 35.40 | 35.53 | 4,804,407 | -0.90(-2.48%) |
Feb 28, 2011 | 37.28 | 37.53 | 36.22 | 36.44 | 2,926,800 | -0.78(-2.08%) |
Feb 25, 2011 | 36.52 | 37.56 | 36.47 | 37.21 | 2,648,358 | +0.77(+2.11%) |
Feb 24, 2011 | 36.20 | 36.50 | 36.06 | 36.45 | 3,124,638 | +0.10(+0.27%) |
Feb 23, 2011 | 36.58 | 36.88 | 35.77 | 36.35 | 3,018,519 | -0.44(-1.20%) |
Feb 22, 2011 | 37.52 | 37.84 | 36.53 | 36.79 | 4,009,617 | -1.09(-2.88%) |
Feb 18, 2011 | 37.89 | 38.16 | 37.67 | 37.88 | 2,992,698 | -0.01(-0.02%) |
Feb 17, 2011 | 37.78 | 37.99 | 37.22 | 37.89 | 2,837,268 | +0.11(+0.29%) |
Feb 16, 2011 | 37.91 | 38.32 | 37.60 | 37.78 | 2,182,725 | -0.13(-0.35%) |
Feb 15, 2011 | 37.96 | 38.25 | 37.75 | 37.91 | 1,967,445 | -0.35(-0.91%) |
Feb 14, 2011 | 38.32 | 38.33 | 37.85 | 38.26 | 2,030,823 | -0.11(-0.28%) |
Feb 11, 2011 | 37.28 | 38.53 | 37.11 | 38.36 | 3,757,275 | +0.90(+2.39%) |
Feb 10, 2011 | 36.73 | 37.56 | 36.56 | 37.47 | 2,356,983 | +0.41(+1.09%) |
Feb 09, 2011 | 37.30 | 37.49 | 36.91 | 37.06 | 2,485,764 | -0.04(-0.11%) |
Feb 08, 2011 | 37.12 | 37.55 | 36.95 | 37.10 | 2,332,098 | +0.06(+0.15%) |
Feb 07, 2011 | 36.66 | 37.21 | 36.56 | 37.05 | 2,949,948 | +0.24(+0.65%) |
Feb 04, 2011 | 36.67 | 36.97 | 36.34 | 36.81 | 3,121,740 | +0.09(+0.24%) |
Feb 03, 2011 | 36.29 | 36.81 | 36.11 | 36.72 | 2,411,766 | +0.30(+0.82%) |
Feb 02, 2011 | 36.81 | 36.95 | 36.29 | 36.42 | 3,560,724 | -0.53(-1.44%) |