Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.61 | 40.90 | 40.09 | 40.27 | 45,422,752 | -0.35(-0.85%) |
Apr 28, 2011 | 40.74 | 40.91 | 40.31 | 40.61 | 17,507,068 | -0.42(-1.03%) |
Apr 27, 2011 | 40.79 | 41.23 | 40.27 | 41.04 | 22,612,936 | +0.68(+1.68%) |
Apr 26, 2011 | 40.29 | 40.56 | 40.15 | 40.36 | 17,251,828 | +0.28(+0.70%) |
Apr 25, 2011 | 40.21 | 40.33 | 39.65 | 40.08 | 14,085,455 | -0.08(-0.21%) |
Apr 21, 2011 | 40.38 | 40.64 | 39.89 | 40.16 | 32,800,570 | +1.18(+3.02%) |
Apr 20, 2011 | 38.58 | 39.07 | 38.44 | 38.98 | 28,031,340 | +1.30(+3.46%) |
Apr 19, 2011 | 37.59 | 37.87 | 37.30 | 37.68 | 17,022,616 | +0.09(+0.24%) |
Apr 18, 2011 | 36.82 | 37.61 | 36.70 | 37.59 | 20,901,678 | +0.11(+0.28%) |
Apr 15, 2011 | 37.27 | 37.70 | 36.75 | 37.48 | 24,336,690 | +0.38(+1.03%) |
Apr 14, 2011 | 36.67 | 37.28 | 36.29 | 37.10 | 16,525,218 | -0.06(-0.15%) |
Apr 13, 2011 | 37.28 | 37.33 | 36.68 | 37.16 | 13,463,064 | +0.30(+0.82%) |
Apr 12, 2011 | 37.24 | 37.36 | 36.49 | 36.85 | 17,037,850 | -0.81(-2.15%) |
Apr 11, 2011 | 38.00 | 38.42 | 37.62 | 37.66 | 16,588,670 | -0.16(-0.43%) |
Apr 08, 2011 | 38.09 | 38.33 | 37.61 | 37.83 | 14,679,420 | +0.28(+0.75%) |
Apr 07, 2011 | 37.64 | 38.31 | 37.42 | 37.54 | 17,710,390 | -0.22(-0.58%) |
Apr 06, 2011 | 37.46 | 38.01 | 37.37 | 37.76 | 18,971,380 | +0.68(+1.83%) |
Apr 05, 2011 | 37.40 | 37.83 | 36.96 | 37.09 | 19,163,432 | -0.37(-1.00%) |
Apr 04, 2011 | 38.47 | 38.59 | 37.02 | 37.46 | 25,856,180 | -0.96(-2.50%) |
Apr 01, 2011 | 38.84 | 38.93 | 38.26 | 38.42 | 17,447,542 | -0.25(-0.66%) |
Mar 31, 2011 | 38.48 | 38.76 | 38.33 | 38.67 | 18,746,420 | +0.23(+0.59%) |
Mar 30, 2011 | 38.45 | 38.52 | 37.95 | 38.45 | 15,659,149 | +0.42(+1.11%) |
Mar 29, 2011 | 36.99 | 38.15 | 36.93 | 38.02 | 21,190,168 | +1.22(+3.32%) |
Mar 28, 2011 | 37.35 | 37.58 | 36.75 | 36.80 | 14,514,774 | -0.40(-1.08%) |
Mar 25, 2011 | 37.97 | 38.08 | 37.18 | 37.21 | 19,245,694 | -0.68(-1.81%) |
Mar 24, 2011 | 37.11 | 37.92 | 36.73 | 37.89 | 20,870,754 | +0.90(+2.42%) |
Mar 23, 2011 | 37.01 | 37.09 | 36.47 | 36.99 | 17,109,496 | -0.03(-0.07%) |
Mar 22, 2011 | 37.79 | 37.92 | 36.92 | 37.02 | 19,627,152 | -0.81(-2.13%) |
Mar 21, 2011 | 37.87 | 38.16 | 37.40 | 37.83 | 24,397,664 | +1.35(+3.71%) |
Mar 18, 2011 | 37.26 | 37.49 | 35.80 | 36.47 | 47,311,484 | -0.43(-1.17%) |
Mar 17, 2011 | 37.11 | 37.71 | 36.67 | 36.90 | 34,998,040 | +1.28(+3.60%) |
Mar 16, 2011 | 37.03 | 37.25 | 35.55 | 35.62 | 44,011,952 | -1.76(-4.72%) |
Mar 15, 2011 | 36.07 | 37.58 | 35.34 | 37.38 | 50,275,708 | -0.34(-0.90%) |
Mar 14, 2011 | 37.36 | 37.81 | 37.21 | 37.72 | 26,378,916 | -0.09(-0.24%) |
Mar 11, 2011 | 37.88 | 38.14 | 37.66 | 37.81 | 26,854,532 | -0.30(-0.80%) |
Mar 10, 2011 | 38.38 | 38.77 | 37.97 | 38.12 | 31,350,928 | -0.68(-1.75%) |
Mar 09, 2011 | 40.10 | 40.10 | 38.73 | 38.79 | 34,686,548 | -1.52(-3.76%) |
Mar 08, 2011 | 40.01 | 40.55 | 39.18 | 40.31 | 31,262,216 | -0.30(-0.75%) |
Mar 07, 2011 | 41.25 | 41.32 | 40.08 | 40.61 | 19,197,582 | -0.40(-0.98%) |
Mar 04, 2011 | 41.47 | 41.53 | 40.63 | 41.01 | 16,604,157 | -0.49(-1.17%) |
Mar 03, 2011 | 40.70 | 41.60 | 40.68 | 41.50 | 18,732,694 | +1.23(+3.05%) |
Mar 02, 2011 | 40.82 | 41.04 | 40.18 | 40.27 | 23,607,836 | -0.66(-1.62%) |
Mar 01, 2011 | 42.21 | 42.21 | 40.77 | 40.94 | 23,768,226 | -1.09(-2.58%) |
Feb 28, 2011 | 41.61 | 42.18 | 41.55 | 42.02 | 19,301,462 | +0.40(+0.95%) |
Feb 25, 2011 | 40.99 | 41.75 | 40.84 | 41.63 | 16,086,895 | +0.86(+2.11%) |
Feb 24, 2011 | 40.41 | 40.99 | 40.20 | 40.77 | 21,497,000 | +0.56(+1.39%) |
Feb 23, 2011 | 40.84 | 41.19 | 39.86 | 40.21 | 23,211,780 | -0.74(-1.80%) |
Feb 22, 2011 | 41.17 | 41.47 | 40.70 | 40.95 | 28,358,676 | -0.66(-1.60%) |
Feb 18, 2011 | 41.51 | 41.78 | 41.24 | 41.61 | 24,583,938 | +0.13(+0.32%) |
Feb 17, 2011 | 40.99 | 41.49 | 40.92 | 41.48 | 15,744,400 | +0.32(+0.79%) |
Feb 16, 2011 | 41.40 | 41.46 | 40.95 | 41.15 | 16,588,444 | -0.07(-0.17%) |
Feb 15, 2011 | 40.78 | 41.45 | 40.72 | 41.23 | 23,292,866 | +0.33(+0.81%) |
Feb 14, 2011 | 40.59 | 41.34 | 40.50 | 40.89 | 24,862,970 | +0.40(+0.99%) |
Feb 11, 2011 | 39.90 | 40.53 | 39.85 | 40.49 | 17,314,952 | +0.42(+1.05%) |
Feb 10, 2011 | 39.49 | 40.21 | 39.28 | 40.07 | 23,316,634 | +0.56(+1.41%) |
Feb 09, 2011 | 39.33 | 39.63 | 39.19 | 39.52 | 17,900,190 | +0.08(+0.20%) |
Feb 08, 2011 | 39.01 | 39.44 | 38.91 | 39.44 | 19,728,482 | +0.72(+1.87%) |
Feb 07, 2011 | 38.74 | 39.10 | 38.55 | 38.72 | 16,507,843 | -0.11(-0.29%) |
Feb 04, 2011 | 38.69 | 38.93 | 38.31 | 38.83 | 17,930,284 | +0.18(+0.46%) |
Feb 03, 2011 | 37.96 | 38.83 | 37.83 | 38.65 | 24,393,850 | +0.70(+1.84%) |
Feb 02, 2011 | 38.50 | 38.60 | 37.88 | 37.95 | 25,068,768 | -0.77(-1.99%) |