Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.82 | 41.87 | 41.52 | 41.78 | 1,869,415 | -0.00(-0.01%) |
Apr 28, 2011 | 41.13 | 41.94 | 41.04 | 41.79 | 2,678,959 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.23 | 40.75 | 41.12 | 1,856,280 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.95 | 40.46 | 40.70 | 1,577,934 | +0.27(+0.66%) |
Apr 25, 2011 | 40.67 | 40.70 | 40.35 | 40.44 | 1,371,892 | -0.31(-0.76%) |
Apr 21, 2011 | 40.97 | 41.05 | 40.50 | 40.75 | 1,464,999 | -0.03(-0.06%) |
Apr 20, 2011 | 41.31 | 41.31 | 40.73 | 40.77 | 4,337,634 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.85 | 40.42 | 40.78 | 3,405,276 | +0.07(+0.17%) |
Apr 18, 2011 | 41.01 | 41.01 | 40.21 | 40.71 | 3,695,125 | -0.81(-1.94%) |
Apr 15, 2011 | 41.07 | 41.66 | 40.76 | 41.52 | 2,642,325 | +0.62(+1.51%) |
Apr 14, 2011 | 41.11 | 41.17 | 40.79 | 40.90 | 1,456,512 | -0.44(-1.07%) |
Apr 13, 2011 | 40.91 | 41.41 | 40.62 | 41.35 | 2,350,574 | +0.64(+1.57%) |
Apr 12, 2011 | 40.76 | 41.13 | 40.47 | 40.71 | 1,423,160 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.76 | 40.94 | 1,277,863 | -0.00(-0.01%) |
Apr 08, 2011 | 41.61 | 41.67 | 40.81 | 40.95 | 1,780,068 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.47 | 40.51 | 41.36 | 3,329,512 | +0.45(+1.10%) |
Apr 06, 2011 | 41.21 | 41.39 | 40.85 | 40.91 | 1,814,105 | -0.12(-0.28%) |
Apr 05, 2011 | 41.01 | 41.17 | 40.89 | 41.03 | 2,825,164 | -0.11(-0.27%) |
Apr 04, 2011 | 41.49 | 41.49 | 41.13 | 41.14 | 2,709,144 | -0.19(-0.45%) |
Apr 01, 2011 | 41.67 | 41.74 | 41.02 | 41.32 | 3,392,339 | -0.19(-0.45%) |
Mar 31, 2011 | 41.28 | 41.57 | 41.19 | 41.51 | 2,964,806 | +0.21(+0.51%) |
Mar 30, 2011 | 41.31 | 41.32 | 41.30 | 41.30 | 2,361,176 | +0.35(+0.85%) |
Mar 29, 2011 | 41.28 | 41.32 | 40.84 | 40.95 | 2,410,664 | -0.39(-0.95%) |
Mar 28, 2011 | 40.72 | 41.64 | 40.68 | 41.34 | 3,611,889 | +0.65(+1.59%) |
Mar 25, 2011 | 39.84 | 40.97 | 39.84 | 40.70 | 3,003,792 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.86 | 38.91 | 39.84 | 1,975,095 | +0.86(+2.21%) |
Mar 23, 2011 | 39.06 | 39.13 | 38.79 | 38.98 | 1,378,067 | -0.15(-0.39%) |
Mar 22, 2011 | 39.74 | 39.97 | 38.93 | 39.13 | 1,373,603 | -0.46(-1.16%) |
Mar 21, 2011 | 39.52 | 39.61 | 39.39 | 39.59 | 2,117,114 | +1.10(+2.85%) |
Mar 18, 2011 | 38.14 | 38.59 | 37.64 | 38.49 | 3,255,150 | +0.52(+1.36%) |
Mar 17, 2011 | 38.22 | 38.38 | 37.96 | 37.97 | 1,625,722 | +0.27(+0.71%) |
Mar 16, 2011 | 38.35 | 38.73 | 37.70 | 37.71 | 3,199,267 | -0.66(-1.73%) |
Mar 15, 2011 | 38.05 | 38.61 | 37.97 | 38.37 | 2,813,887 | -0.84(-2.13%) |
Mar 14, 2011 | 39.68 | 39.74 | 38.76 | 39.20 | 1,593,459 | -0.80(-2.00%) |
Mar 11, 2011 | 39.63 | 40.13 | 38.95 | 40.01 | 1,796,407 | +0.27(+0.67%) |
Mar 10, 2011 | 39.45 | 40.11 | 39.34 | 39.74 | 2,010,903 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 40.00 | 39.40 | 39.94 | 1,947,733 | +0.13(+0.32%) |
Mar 08, 2011 | 39.29 | 39.98 | 39.21 | 39.81 | 2,295,357 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.07 | 39.12 | 39.15 | 2,729,796 | -0.65(-1.63%) |
Mar 04, 2011 | 39.54 | 39.83 | 39.20 | 39.80 | 1,878,294 | +0.21(+0.53%) |
Mar 03, 2011 | 40.04 | 40.21 | 39.36 | 39.59 | 3,106,666 | -0.40(-1.00%) |
Mar 02, 2011 | 39.45 | 40.08 | 39.19 | 39.99 | 2,552,677 | +0.48(+1.22%) |
Mar 01, 2011 | 40.70 | 40.91 | 39.40 | 39.51 | 3,850,581 | -1.16(-2.85%) |
Feb 28, 2011 | 40.11 | 40.75 | 39.96 | 40.67 | 2,836,135 | +0.61(+1.53%) |
Feb 25, 2011 | 39.48 | 40.10 | 39.48 | 40.06 | 1,941,063 | +0.66(+1.67%) |
Feb 24, 2011 | 38.90 | 39.65 | 38.88 | 39.40 | 2,605,008 | +0.46(+1.17%) |
Feb 23, 2011 | 39.27 | 39.69 | 38.59 | 38.94 | 2,986,479 | -0.20(-0.51%) |
Feb 22, 2011 | 40.29 | 40.29 | 39.08 | 39.14 | 3,173,232 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.03 | 40.22 | 40.70 | 2,463,520 | +0.31(+0.77%) |
Feb 17, 2011 | 40.41 | 40.60 | 40.16 | 40.39 | 2,024,778 | -0.20(-0.50%) |
Feb 16, 2011 | 40.65 | 40.97 | 40.51 | 40.59 | 1,866,792 | +0.21(+0.52%) |
Feb 15, 2011 | 40.65 | 40.88 | 40.27 | 40.38 | 1,753,635 | -0.44(-1.07%) |
Feb 14, 2011 | 40.37 | 41.16 | 40.10 | 40.82 | 2,333,463 | +0.26(+0.64%) |
Feb 11, 2011 | 39.81 | 40.82 | 39.67 | 40.56 | 3,577,996 | +0.61(+1.53%) |
Feb 10, 2011 | 39.81 | 40.06 | 39.29 | 39.95 | 2,161,012 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.06 | 39.28 | 40.03 | 2,743,708 | +0.19(+0.48%) |
Feb 08, 2011 | 39.11 | 40.01 | 39.01 | 39.84 | 2,501,747 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.26 | 38.90 | 39.35 | 5,793,226 | -0.71(-1.77%) |
Feb 04, 2011 | 39.56 | 40.63 | 39.22 | 40.06 | 4,681,125 | +0.46(+1.15%) |
Feb 03, 2011 | 37.05 | 39.99 | 36.93 | 39.61 | 13,146,302 | +4.90(+14.13%) |
Feb 02, 2011 | 34.85 | 35.00 | 34.34 | 34.70 | 3,761,641 | -0.35(-1.00%) |