Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 46.19 | 46.45 | 45.93 | 46.42 | 3,431,459 | +0.16(+0.35%) |
Apr 28, 2011 | 45.43 | 46.49 | 45.42 | 46.26 | 4,009,753 | +0.59(+1.30%) |
Apr 27, 2011 | 44.98 | 45.68 | 44.98 | 45.67 | 4,258,855 | +0.63(+1.40%) |
Apr 26, 2011 | 45.33 | 45.37 | 44.68 | 45.04 | 5,578,803 | -0.29(-0.63%) |
Apr 25, 2011 | 45.15 | 45.54 | 45.14 | 45.32 | 4,594,108 | +0.34(+0.75%) |
Apr 21, 2011 | 44.56 | 45.01 | 44.39 | 44.99 | 6,769,406 | +1.61(+3.70%) |
Apr 20, 2011 | 43.23 | 43.69 | 43.20 | 43.38 | 4,491,911 | +0.70(+1.63%) |
Apr 19, 2011 | 43.32 | 43.36 | 42.60 | 42.68 | 4,430,652 | -0.61(-1.41%) |
Apr 18, 2011 | 43.52 | 43.53 | 42.91 | 43.29 | 4,893,549 | -0.58(-1.32%) |
Apr 15, 2011 | 43.83 | 44.00 | 43.55 | 43.87 | 4,583,379 | +0.12(+0.29%) |
Apr 14, 2011 | 43.80 | 43.86 | 43.28 | 43.75 | 4,182,444 | -0.22(-0.50%) |
Apr 13, 2011 | 44.10 | 44.35 | 43.77 | 43.97 | 3,241,554 | +0.18(+0.40%) |
Apr 12, 2011 | 44.13 | 44.38 | 43.53 | 43.79 | 4,058,375 | -0.54(-1.21%) |
Apr 11, 2011 | 43.91 | 44.64 | 43.86 | 44.33 | 5,001,142 | +0.62(+1.41%) |
Apr 08, 2011 | 43.90 | 43.98 | 43.54 | 43.71 | 2,656,844 | -0.15(-0.35%) |
Apr 07, 2011 | 43.94 | 44.02 | 43.66 | 43.86 | 3,221,847 | -0.11(-0.25%) |
Apr 06, 2011 | 43.62 | 44.02 | 43.51 | 43.97 | 3,842,726 | +0.59(+1.37%) |
Apr 05, 2011 | 43.75 | 43.78 | 43.37 | 43.38 | 3,519,220 | -0.37(-0.84%) |
Apr 04, 2011 | 43.89 | 44.02 | 43.66 | 43.75 | 3,535,376 | -0.06(-0.13%) |
Apr 01, 2011 | 43.84 | 44.01 | 43.61 | 43.80 | 4,293,145 | +0.17(+0.39%) |
Mar 31, 2011 | 43.62 | 44.02 | 43.47 | 43.64 | 4,822,412 | +0.07(+0.15%) |
Mar 30, 2011 | 43.57 | 43.57 | 43.57 | 43.57 | 5,402,335 | +0.10(+0.22%) |
Mar 29, 2011 | 42.98 | 43.60 | 42.82 | 43.47 | 3,905,245 | +0.26(+0.59%) |
Mar 28, 2011 | 43.35 | 43.40 | 43.18 | 43.22 | 4,212,985 | -0.05(-0.12%) |
Mar 25, 2011 | 43.09 | 43.49 | 42.87 | 43.27 | 3,060,071 | +0.11(+0.25%) |
Mar 24, 2011 | 42.95 | 43.22 | 42.72 | 43.16 | 3,295,049 | +0.29(+0.68%) |
Mar 23, 2011 | 42.69 | 42.92 | 42.54 | 42.87 | 4,187,422 | +0.11(+0.26%) |
Mar 22, 2011 | 43.26 | 43.49 | 42.75 | 42.76 | 5,238,244 | -0.49(-1.14%) |
Mar 21, 2011 | 43.03 | 43.26 | 43.03 | 43.25 | 3,475,484 | +0.65(+1.53%) |
Mar 18, 2011 | 43.47 | 43.66 | 42.59 | 42.59 | 8,005,866 | -0.45(-1.06%) |
Mar 17, 2011 | 42.95 | 43.16 | 42.70 | 43.05 | 5,683,765 | +0.46(+1.09%) |
Mar 16, 2011 | 42.74 | 43.17 | 42.56 | 42.59 | 8,167,250 | -0.34(-0.80%) |
Mar 15, 2011 | 42.92 | 43.15 | 42.87 | 42.93 | 7,281,842 | -0.25(-0.58%) |
Mar 14, 2011 | 42.89 | 43.27 | 42.87 | 43.18 | 4,709,975 | -0.01(-0.03%) |
Mar 11, 2011 | 42.76 | 43.25 | 42.46 | 43.20 | 3,814,240 | +0.26(+0.62%) |
Mar 10, 2011 | 43.29 | 43.42 | 42.88 | 42.93 | 4,963,694 | -0.65(-1.48%) |
Mar 09, 2011 | 43.36 | 43.82 | 43.28 | 43.58 | 2,935,538 | +0.25(+0.58%) |
Mar 08, 2011 | 43.11 | 43.62 | 43.07 | 43.33 | 4,692,663 | +0.34(+0.79%) |
Mar 07, 2011 | 43.21 | 43.53 | 42.92 | 42.99 | 5,410,580 | -0.16(-0.37%) |
Mar 04, 2011 | 42.98 | 43.40 | 42.68 | 43.15 | 5,936,703 | +0.09(+0.22%) |
Mar 03, 2011 | 43.28 | 43.63 | 43.03 | 43.06 | 6,346,562 | +0.17(+0.41%) |
Mar 02, 2011 | 43.08 | 43.22 | 42.84 | 42.88 | 4,974,020 | -0.30(-0.69%) |
Mar 01, 2011 | 43.68 | 43.74 | 43.18 | 43.18 | 5,515,254 | -0.52(-1.18%) |
Feb 28, 2011 | 43.46 | 43.76 | 43.27 | 43.70 | 5,046,868 | +0.24(+0.55%) |
Feb 25, 2011 | 43.16 | 43.61 | 43.06 | 43.46 | 5,071,372 | +0.20(+0.46%) |
Feb 24, 2011 | 44.16 | 44.47 | 43.11 | 43.26 | 8,136,926 | -0.79(-1.80%) |
Feb 23, 2011 | 44.14 | 44.41 | 43.98 | 44.05 | 7,836,910 | -0.08(-0.18%) |
Feb 22, 2011 | 44.19 | 44.59 | 44.10 | 44.13 | 7,548,990 | -0.28(-0.64%) |
Feb 18, 2011 | 43.53 | 44.49 | 43.45 | 44.42 | 7,660,046 | +0.83(+1.91%) |
Feb 17, 2011 | 43.33 | 43.74 | 43.28 | 43.59 | 4,136,751 | +0.23(+0.54%) |
Feb 16, 2011 | 43.32 | 43.65 | 43.20 | 43.35 | 4,929,905 | +0.08(+0.19%) |
Feb 15, 2011 | 42.86 | 43.38 | 42.81 | 43.27 | 4,727,887 | +0.37(+0.87%) |
Feb 14, 2011 | 42.90 | 43.02 | 42.68 | 42.90 | 5,554,031 | -0.11(-0.25%) |
Feb 11, 2011 | 42.59 | 43.01 | 42.49 | 43.01 | 4,573,831 | +0.39(+0.91%) |
Feb 10, 2011 | 42.84 | 43.11 | 42.35 | 42.63 | 5,751,225 | -0.26(-0.60%) |
Feb 09, 2011 | 42.14 | 43.04 | 42.04 | 42.88 | 7,324,738 | +0.68(+1.61%) |
Feb 08, 2011 | 41.67 | 42.28 | 41.61 | 42.20 | 3,958,055 | +0.51(+1.22%) |
Feb 07, 2011 | 41.79 | 41.92 | 41.54 | 41.69 | 5,190,293 | -0.17(-0.40%) |
Feb 04, 2011 | 41.68 | 41.93 | 41.62 | 41.86 | 4,411,902 | +0.12(+0.28%) |
Feb 03, 2011 | 41.31 | 41.94 | 41.29 | 41.74 | 6,305,160 | +0.39(+0.95%) |
Feb 02, 2011 | 41.31 | 41.55 | 41.25 | 41.35 | 12,153,120 | -0.07(-0.18%) |