Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.93 | 44.98 | 44.89 | 44.98 | 1,649,402 | +0.11(+0.24%) |
Apr 28, 2011 | 44.85 | 44.88 | 44.83 | 44.87 | 1,439,977 | +0.02(+0.05%) |
Apr 27, 2011 | 44.80 | 44.85 | 44.80 | 44.85 | 1,525,125 | +0.03(+0.06%) |
Apr 26, 2011 | 44.78 | 44.82 | 44.72 | 44.82 | 1,187,745 | +0.10(+0.23%) |
Apr 25, 2011 | 44.73 | 44.78 | 44.71 | 44.72 | 2,020,385 | -0.05(-0.11%) |
Apr 21, 2011 | 44.72 | 44.77 | 44.62 | 44.76 | 1,304,553 | +0.11(+0.24%) |
Apr 20, 2011 | 44.56 | 44.68 | 44.52 | 44.66 | 1,532,520 | +0.17(+0.38%) |
Apr 19, 2011 | 44.39 | 44.50 | 44.38 | 44.49 | 2,107,306 | +0.15(+0.35%) |
Apr 18, 2011 | 44.42 | 44.42 | 44.28 | 44.33 | 3,584,800 | -0.15(-0.35%) |
Apr 15, 2011 | 44.49 | 44.52 | 44.45 | 44.49 | 1,358,948 | +0.06(+0.13%) |
Apr 14, 2011 | 44.56 | 44.57 | 44.39 | 44.43 | 3,176,394 | -0.18(-0.40%) |
Apr 13, 2011 | 44.50 | 44.61 | 44.48 | 44.61 | 2,328,845 | +0.21(+0.48%) |
Apr 12, 2011 | 44.56 | 44.56 | 44.38 | 44.40 | 1,940,555 | -0.14(-0.32%) |
Apr 11, 2011 | 44.60 | 44.65 | 44.53 | 44.54 | 2,159,057 | -0.04(-0.10%) |
Apr 08, 2011 | 44.61 | 44.62 | 44.52 | 44.58 | 2,413,849 | +0.00(+0.00%) |
Apr 07, 2011 | 44.53 | 44.60 | 44.53 | 44.58 | 2,387,784 | +0.04(+0.10%) |
Apr 06, 2011 | 44.52 | 44.56 | 44.49 | 44.54 | 1,724,272 | +0.10(+0.22%) |
Apr 05, 2011 | 44.39 | 44.52 | 44.39 | 44.44 | 2,762,198 | -0.05(-0.11%) |
Apr 04, 2011 | 44.29 | 44.50 | 44.25 | 44.49 | 6,717,678 | +0.27(+0.61%) |
Apr 01, 2011 | 44.27 | 44.34 | 44.22 | 44.22 | 2,729,758 | -0.05(-0.12%) |
Mar 31, 2011 | 44.30 | 44.30 | 44.23 | 44.27 | 1,919,511 | -0.02(-0.05%) |
Mar 30, 2011 | 44.29 | 44.29 | 44.29 | 44.29 | 3,882,252 | +0.07(+0.15%) |
Mar 29, 2011 | 44.14 | 44.25 | 44.13 | 44.23 | 2,099,411 | +0.02(+0.05%) |
Mar 28, 2011 | 44.24 | 44.24 | 44.14 | 44.20 | 1,753,087 | +0.01(+0.03%) |
Mar 25, 2011 | 44.21 | 44.22 | 44.17 | 44.19 | 993,819 | +0.01(+0.03%) |
Mar 24, 2011 | 44.17 | 44.22 | 44.12 | 44.17 | 1,917,324 | +0.04(+0.09%) |
Mar 23, 2011 | 44.14 | 44.20 | 44.06 | 44.13 | 1,556,702 | -0.05(-0.12%) |
Mar 22, 2011 | 44.11 | 44.21 | 44.06 | 44.19 | 4,747,321 | +0.02(+0.05%) |
Mar 21, 2011 | 44.14 | 44.18 | 44.11 | 44.16 | 1,960,525 | +0.27(+0.61%) |
Mar 18, 2011 | 43.88 | 44.03 | 43.82 | 43.89 | 2,701,755 | +0.21(+0.47%) |
Mar 17, 2011 | 43.43 | 43.69 | 43.43 | 43.69 | 3,394,635 | +0.45(+1.05%) |
Mar 16, 2011 | 43.50 | 43.62 | 43.19 | 43.23 | 5,987,771 | -0.26(-0.59%) |
Mar 15, 2011 | 43.55 | 43.56 | 43.46 | 43.49 | 3,321,682 | -0.23(-0.52%) |
Mar 14, 2011 | 43.85 | 43.93 | 43.69 | 43.72 | 3,413,750 | -0.18(-0.41%) |
Mar 11, 2011 | 43.86 | 43.98 | 43.84 | 43.89 | 2,126,010 | -0.01(-0.02%) |
Mar 10, 2011 | 44.16 | 44.19 | 43.89 | 43.90 | 2,281,526 | -0.23(-0.52%) |
Mar 09, 2011 | 44.27 | 44.29 | 44.12 | 44.13 | 2,578,490 | -0.13(-0.28%) |
Mar 08, 2011 | 44.29 | 44.32 | 44.25 | 44.26 | 2,017,772 | -0.04(-0.09%) |
Mar 07, 2011 | 44.35 | 44.36 | 44.25 | 44.30 | 2,257,401 | +0.01(+0.02%) |
Mar 04, 2011 | 44.38 | 44.39 | 44.26 | 44.29 | 2,195,974 | -0.09(-0.21%) |
Mar 03, 2011 | 44.25 | 44.39 | 44.25 | 44.38 | 3,355,354 | +0.16(+0.36%) |
Mar 02, 2011 | 44.17 | 44.23 | 44.14 | 44.22 | 2,640,879 | +0.04(+0.09%) |
Mar 01, 2011 | 44.27 | 44.28 | 44.13 | 44.18 | 3,514,768 | -0.07(-0.15%) |
Feb 28, 2011 | 44.08 | 44.27 | 44.00 | 44.25 | 8,453,543 | +0.22(+0.50%) |
Feb 25, 2011 | 43.92 | 44.05 | 43.91 | 44.03 | 3,994,488 | +0.13(+0.31%) |
Feb 24, 2011 | 43.94 | 43.97 | 43.87 | 43.90 | 1,791,962 | +0.03(+0.08%) |
Feb 23, 2011 | 43.83 | 43.93 | 43.82 | 43.86 | 2,221,270 | +0.04(+0.10%) |
Feb 22, 2011 | 44.10 | 44.13 | 43.82 | 43.82 | 2,728,994 | -0.36(-0.82%) |
Feb 18, 2011 | 44.10 | 44.19 | 44.07 | 44.18 | 1,819,140 | +0.13(+0.30%) |
Feb 17, 2011 | 44.01 | 44.06 | 43.99 | 44.05 | 1,377,070 | +0.10(+0.23%) |
Feb 16, 2011 | 44.02 | 44.05 | 43.95 | 43.95 | 2,880,617 | +0.01(+0.03%) |
Feb 15, 2011 | 44.04 | 44.04 | 43.90 | 43.94 | 2,318,250 | -0.09(-0.20%) |
Feb 14, 2011 | 43.94 | 44.02 | 43.94 | 44.02 | 1,379,539 | +0.03(+0.08%) |
Feb 11, 2011 | 43.95 | 43.99 | 43.84 | 43.99 | 1,226,406 | +0.11(+0.25%) |
Feb 10, 2011 | 43.82 | 43.97 | 43.77 | 43.88 | 1,676,035 | +0.05(+0.11%) |
Feb 09, 2011 | 44.08 | 44.08 | 43.83 | 43.83 | 1,958,307 | -0.25(-0.56%) |
Feb 08, 2011 | 44.07 | 44.09 | 44.01 | 44.08 | 5,502,623 | +0.05(+0.11%) |
Feb 07, 2011 | 44.02 | 44.04 | 43.91 | 44.03 | 4,725,379 | +0.08(+0.18%) |
Feb 04, 2011 | 43.87 | 43.96 | 43.78 | 43.95 | 3,485,694 | +0.19(+0.44%) |
Feb 03, 2011 | 43.76 | 43.80 | 43.66 | 43.76 | 2,593,600 | +0.00(+0.00%) |
Feb 02, 2011 | 43.77 | 43.78 | 43.71 | 43.76 | 1,150,349 | +0.05(+0.11%) |