Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.24 | 44.41 | 43.73 | 43.84 | 3,859,846 | -0.38(-0.85%) |
Apr 28, 2011 | 44.32 | 44.57 | 44.14 | 44.22 | 3,655,100 | -0.19(-0.43%) |
Apr 27, 2011 | 43.90 | 44.57 | 43.72 | 44.41 | 6,103,102 | +0.66(+1.52%) |
Apr 26, 2011 | 43.89 | 43.89 | 43.09 | 43.74 | 5,009,462 | +0.13(+0.29%) |
Apr 25, 2011 | 42.85 | 43.65 | 42.73 | 43.62 | 6,256,911 | +0.95(+2.23%) |
Apr 21, 2011 | 41.20 | 43.12 | 41.19 | 42.66 | 11,032,064 | +2.19(+5.40%) |
Apr 20, 2011 | 40.71 | 40.76 | 40.20 | 40.48 | 3,964,024 | +0.25(+0.62%) |
Apr 19, 2011 | 39.63 | 40.43 | 39.60 | 40.23 | 4,312,964 | +0.62(+1.58%) |
Apr 18, 2011 | 39.60 | 39.79 | 39.11 | 39.60 | 3,764,215 | -0.47(-1.18%) |
Apr 15, 2011 | 40.30 | 40.69 | 39.51 | 40.08 | 5,521,010 | -0.18(-0.44%) |
Apr 14, 2011 | 41.04 | 41.09 | 40.24 | 40.25 | 4,202,622 | -1.03(-2.48%) |
Apr 13, 2011 | 41.65 | 41.68 | 40.90 | 41.28 | 4,663,629 | -0.07(-0.17%) |
Apr 12, 2011 | 41.04 | 41.50 | 40.74 | 41.35 | 3,807,777 | +0.10(+0.23%) |
Apr 11, 2011 | 41.40 | 41.68 | 41.13 | 41.25 | 3,308,111 | -0.12(-0.29%) |
Apr 08, 2011 | 41.69 | 41.74 | 41.32 | 41.37 | 3,120,673 | -0.24(-0.58%) |
Apr 07, 2011 | 41.73 | 42.02 | 41.42 | 41.61 | 3,366,730 | -0.16(-0.38%) |
Apr 06, 2011 | 41.52 | 41.85 | 41.28 | 41.77 | 3,130,607 | +0.38(+0.93%) |
Apr 05, 2011 | 41.42 | 41.69 | 41.04 | 41.39 | 3,660,171 | -0.12(-0.29%) |
Apr 04, 2011 | 41.73 | 41.78 | 41.33 | 41.51 | 2,726,737 | -0.22(-0.52%) |
Apr 01, 2011 | 42.08 | 42.21 | 41.47 | 41.73 | 3,906,870 | +0.10(+0.25%) |
Mar 31, 2011 | 41.56 | 41.96 | 41.14 | 41.62 | 3,801,299 | -0.12(-0.29%) |
Mar 30, 2011 | 41.74 | 41.74 | 41.74 | 41.74 | 4,288,810 | +0.08(+0.19%) |
Mar 29, 2011 | 41.36 | 41.75 | 40.98 | 41.66 | 2,946,371 | +0.34(+0.83%) |
Mar 28, 2011 | 42.02 | 42.02 | 41.31 | 41.32 | 3,114,619 | -0.52(-1.24%) |
Mar 25, 2011 | 41.63 | 42.05 | 41.41 | 41.84 | 3,950,710 | +0.30(+0.71%) |
Mar 24, 2011 | 40.54 | 41.78 | 39.86 | 41.54 | 8,501,387 | +0.36(+0.88%) |
Mar 23, 2011 | 40.51 | 41.35 | 40.29 | 41.18 | 4,447,485 | +0.68(+1.68%) |
Mar 22, 2011 | 41.04 | 41.14 | 40.49 | 40.50 | 4,401,828 | -0.54(-1.33%) |
Mar 21, 2011 | 40.75 | 41.12 | 40.71 | 41.04 | 4,636,577 | +0.15(+0.37%) |
Mar 18, 2011 | 41.29 | 41.88 | 40.68 | 40.89 | 7,903,192 | +0.22(+0.53%) |
Mar 17, 2011 | 40.95 | 41.12 | 40.27 | 40.68 | 5,122,631 | +0.46(+1.16%) |
Mar 16, 2011 | 40.92 | 41.21 | 40.16 | 40.21 | 8,871,465 | -0.72(-1.76%) |
Mar 15, 2011 | 40.64 | 41.21 | 39.62 | 40.93 | 10,488,038 | +1.31(+3.32%) |
Mar 14, 2011 | 39.34 | 39.67 | 38.55 | 39.62 | 4,856,926 | -0.09(-0.22%) |
Mar 11, 2011 | 38.47 | 39.95 | 38.45 | 39.71 | 4,846,795 | +1.04(+2.69%) |
Mar 10, 2011 | 38.94 | 38.95 | 38.27 | 38.67 | 4,164,252 | -0.85(-2.15%) |
Mar 09, 2011 | 39.22 | 39.79 | 39.19 | 39.51 | 3,444,214 | +0.04(+0.10%) |
Mar 08, 2011 | 38.87 | 39.67 | 38.83 | 39.47 | 6,300,453 | +0.78(+2.03%) |
Mar 07, 2011 | 38.96 | 39.06 | 38.53 | 38.69 | 6,426,879 | -0.18(-0.47%) |
Mar 04, 2011 | 39.83 | 40.04 | 38.45 | 38.87 | 7,421,140 | -0.35(-0.90%) |
Mar 03, 2011 | 38.75 | 39.36 | 38.56 | 39.23 | 6,262,088 | +0.85(+2.21%) |
Mar 02, 2011 | 38.55 | 39.25 | 38.28 | 38.38 | 4,891,249 | -0.28(-0.73%) |
Mar 01, 2011 | 39.95 | 39.95 | 38.60 | 38.66 | 7,865,510 | -1.21(-3.03%) |
Feb 28, 2011 | 40.25 | 40.45 | 39.71 | 39.87 | 5,895,814 | -0.18(-0.44%) |
Feb 25, 2011 | 40.74 | 40.88 | 40.03 | 40.04 | 5,841,217 | -0.51(-1.26%) |
Feb 24, 2011 | 40.34 | 41.08 | 40.00 | 40.56 | 5,504,188 | +0.23(+0.58%) |
Feb 23, 2011 | 40.69 | 40.94 | 39.56 | 40.32 | 5,867,021 | -0.31(-0.77%) |
Feb 22, 2011 | 41.58 | 41.97 | 40.41 | 40.64 | 7,856,742 | -1.57(-3.72%) |
Feb 18, 2011 | 41.89 | 42.44 | 41.39 | 42.21 | 4,735,764 | +0.45(+1.07%) |
Feb 17, 2011 | 41.65 | 41.97 | 41.47 | 41.76 | 3,329,959 | +0.02(+0.04%) |
Feb 16, 2011 | 41.97 | 41.97 | 41.44 | 41.74 | 4,646,868 | +0.00(+0.00%) |
Feb 15, 2011 | 42.21 | 42.37 | 41.52 | 41.74 | 5,117,721 | -0.52(-1.23%) |
Feb 14, 2011 | 41.62 | 42.39 | 41.62 | 42.26 | 4,758,395 | +0.56(+1.34%) |
Feb 11, 2011 | 41.29 | 41.97 | 41.27 | 41.70 | 5,275,138 | +0.29(+0.70%) |
Feb 10, 2011 | 40.68 | 41.48 | 40.67 | 41.41 | 4,770,079 | +0.54(+1.31%) |
Feb 09, 2011 | 41.06 | 41.35 | 40.40 | 40.88 | 6,013,761 | -0.40(-0.97%) |
Feb 08, 2011 | 39.71 | 41.38 | 39.57 | 41.28 | 9,535,420 | +1.64(+4.14%) |
Feb 07, 2011 | 39.20 | 39.97 | 39.07 | 39.64 | 3,309,790 | +0.62(+1.58%) |
Feb 04, 2011 | 39.36 | 39.36 | 38.76 | 39.02 | 3,802,908 | -0.23(-0.59%) |
Feb 03, 2011 | 39.52 | 39.58 | 38.84 | 39.25 | 3,368,734 | -0.33(-0.83%) |
Feb 02, 2011 | 39.19 | 39.94 | 39.19 | 39.58 | 4,776,225 | -0.32(-0.80%) |