Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.52 | 41.56 | 41.06 | 41.38 | 4,414,619 | -0.07(-0.17%) |
Apr 28, 2011 | 42.66 | 42.89 | 41.39 | 41.45 | 9,104,745 | +1.64(+4.12%) |
Apr 27, 2011 | 39.94 | 40.15 | 39.36 | 39.81 | 4,667,182 | +0.12(+0.30%) |
Apr 26, 2011 | 39.35 | 39.74 | 39.15 | 39.69 | 4,176,868 | +0.90(+2.32%) |
Apr 25, 2011 | 38.96 | 39.14 | 38.66 | 38.79 | 2,799,509 | -0.27(-0.69%) |
Apr 21, 2011 | 38.45 | 39.11 | 38.20 | 39.06 | 6,714,685 | +2.04(+5.51%) |
Apr 20, 2011 | 37.28 | 37.59 | 36.90 | 37.02 | 2,299,647 | +0.22(+0.60%) |
Apr 19, 2011 | 36.55 | 36.86 | 36.34 | 36.80 | 1,599,036 | +0.28(+0.77%) |
Apr 18, 2011 | 37.07 | 37.07 | 36.10 | 36.52 | 3,122,342 | -0.91(-2.43%) |
Apr 15, 2011 | 37.64 | 37.77 | 37.34 | 37.43 | 2,652,003 | -0.06(-0.16%) |
Apr 14, 2011 | 37.30 | 37.54 | 36.93 | 37.49 | 2,445,117 | +0.05(+0.13%) |
Apr 13, 2011 | 37.99 | 37.99 | 37.26 | 37.44 | 3,236,787 | -0.23(-0.61%) |
Apr 12, 2011 | 36.67 | 37.78 | 36.54 | 37.67 | 5,495,998 | +0.78(+2.11%) |
Apr 11, 2011 | 36.87 | 37.36 | 36.84 | 36.89 | 2,245,813 | +0.14(+0.38%) |
Apr 08, 2011 | 37.25 | 37.32 | 36.54 | 36.75 | 2,529,202 | -0.29(-0.78%) |
Apr 07, 2011 | 37.33 | 37.94 | 36.97 | 37.04 | 3,380,170 | -0.31(-0.83%) |
Apr 06, 2011 | 37.81 | 37.95 | 37.18 | 37.35 | 2,314,031 | -0.35(-0.93%) |
Apr 05, 2011 | 37.90 | 38.02 | 37.43 | 37.70 | 3,370,409 | -0.24(-0.63%) |
Apr 04, 2011 | 37.81 | 38.05 | 37.63 | 37.94 | 2,631,633 | +0.26(+0.69%) |
Apr 01, 2011 | 37.53 | 37.91 | 37.39 | 37.68 | 2,351,773 | +0.25(+0.67%) |
Mar 31, 2011 | 37.14 | 37.45 | 37.02 | 37.43 | 3,382,441 | -0.17(-0.45%) |
Mar 30, 2011 | 37.60 | 37.60 | 37.60 | 37.60 | 3,669,268 | +0.59(+1.59%) |
Mar 29, 2011 | 36.85 | 37.19 | 36.82 | 37.01 | 2,196,599 | +0.12(+0.33%) |
Mar 28, 2011 | 36.95 | 37.16 | 36.76 | 36.89 | 2,365,458 | +0.10(+0.27%) |
Mar 25, 2011 | 37.11 | 37.48 | 36.61 | 36.79 | 5,165,114 | +0.35(+0.96%) |
Mar 24, 2011 | 35.66 | 36.48 | 35.64 | 36.44 | 3,140,681 | +0.95(+2.68%) |
Mar 23, 2011 | 35.29 | 35.61 | 34.95 | 35.49 | 2,867,763 | +0.06(+0.17%) |
Mar 22, 2011 | 35.70 | 35.83 | 35.25 | 35.43 | 5,116,755 | -0.14(-0.39%) |
Mar 21, 2011 | 35.59 | 35.71 | 35.32 | 35.57 | 3,499,448 | +0.46(+1.31%) |
Mar 18, 2011 | 35.19 | 35.65 | 35.02 | 35.11 | 5,038,540 | +0.31(+0.89%) |
Mar 17, 2011 | 35.19 | 35.37 | 34.42 | 34.80 | 3,861,394 | +0.12(+0.35%) |
Mar 16, 2011 | 35.83 | 35.96 | 34.68 | 34.68 | 7,089,423 | -1.30(-3.61%) |
Mar 15, 2011 | 35.64 | 36.21 | 35.57 | 35.98 | 5,231,594 | -0.06(-0.17%) |
Mar 14, 2011 | 36.22 | 36.41 | 35.59 | 36.04 | 3,291,153 | -0.46(-1.26%) |
Mar 11, 2011 | 36.88 | 37.11 | 36.22 | 36.50 | 3,283,939 | -0.36(-0.98%) |
Mar 10, 2011 | 37.62 | 37.66 | 36.74 | 36.86 | 3,805,996 | -1.19(-3.13%) |
Mar 09, 2011 | 37.68 | 38.17 | 37.27 | 38.05 | 2,850,271 | +0.29(+0.77%) |
Mar 08, 2011 | 37.63 | 37.95 | 37.17 | 37.76 | 3,458,593 | +0.12(+0.32%) |
Mar 07, 2011 | 38.45 | 38.76 | 37.36 | 37.64 | 3,169,772 | -0.70(-1.83%) |
Mar 04, 2011 | 38.84 | 39.06 | 37.91 | 38.34 | 4,321,179 | -0.53(-1.36%) |
Mar 03, 2011 | 37.93 | 39.23 | 37.93 | 38.87 | 4,376,484 | +1.18(+3.13%) |
Mar 02, 2011 | 37.34 | 38.07 | 37.26 | 37.69 | 3,359,203 | +0.34(+0.91%) |
Mar 01, 2011 | 37.55 | 37.89 | 37.31 | 37.35 | 3,039,575 | +0.06(+0.16%) |
Feb 28, 2011 | 37.59 | 37.86 | 37.21 | 37.29 | 4,998,425 | -0.04(-0.11%) |
Feb 25, 2011 | 38.00 | 38.30 | 37.20 | 37.33 | 6,154,768 | -0.60(-1.58%) |
Feb 24, 2011 | 36.97 | 38.02 | 36.89 | 37.93 | 4,603,060 | +0.88(+2.38%) |
Feb 23, 2011 | 37.25 | 37.65 | 36.71 | 37.05 | 4,788,077 | -0.22(-0.59%) |
Feb 22, 2011 | 37.76 | 38.25 | 37.23 | 37.27 | 3,815,877 | -1.02(-2.66%) |
Feb 18, 2011 | 38.35 | 38.64 | 38.11 | 38.29 | 2,740,099 | -0.07(-0.18%) |
Feb 17, 2011 | 37.80 | 38.45 | 37.53 | 38.36 | 2,970,829 | +0.38(+1.00%) |
Feb 16, 2011 | 37.32 | 38.18 | 37.09 | 37.98 | 3,705,892 | +0.82(+2.21%) |
Feb 15, 2011 | 37.32 | 37.54 | 36.72 | 37.16 | 5,778,973 | -0.27(-0.72%) |
Feb 14, 2011 | 37.54 | 37.64 | 37.06 | 37.43 | 4,365,603 | -0.22(-0.58%) |
Feb 11, 2011 | 37.34 | 37.97 | 37.25 | 37.65 | 3,453,370 | +0.19(+0.51%) |
Feb 10, 2011 | 37.15 | 37.52 | 36.96 | 37.46 | 2,704,478 | +0.14(+0.38%) |
Feb 09, 2011 | 37.64 | 37.87 | 37.25 | 37.32 | 3,488,497 | -0.32(-0.85%) |
Feb 08, 2011 | 37.01 | 38.10 | 36.85 | 37.64 | 5,999,655 | +0.77(+2.09%) |
Feb 07, 2011 | 37.88 | 38.06 | 36.69 | 36.87 | 5,817,006 | -0.55(-1.47%) |
Feb 04, 2011 | 37.75 | 38.10 | 35.93 | 37.42 | 14,234,980 | +4.15(+12.47%) |
Feb 03, 2011 | 33.40 | 33.64 | 32.53 | 33.27 | 6,028,805 | -0.13(-0.39%) |
Feb 02, 2011 | 33.60 | 33.71 | 33.32 | 33.40 | 1,776,350 | -0.40(-1.18%) |