Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.79 | 44.36 | 42.81 | 43.86 | 7,372,149 | +1.14(+2.67%) |
Apr 28, 2011 | 42.11 | 43.07 | 41.71 | 42.72 | 6,972,056 | +0.47(+1.11%) |
Apr 27, 2011 | 41.31 | 42.30 | 40.73 | 42.25 | 5,733,361 | +1.04(+2.52%) |
Apr 26, 2011 | 40.66 | 41.24 | 40.42 | 41.21 | 3,257,456 | +0.69(+1.70%) |
Apr 25, 2011 | 40.72 | 40.82 | 40.22 | 40.52 | 2,883,923 | -0.02(-0.05%) |
Apr 21, 2011 | 40.83 | 41.00 | 40.12 | 40.54 | 3,411,315 | -0.25(-0.61%) |
Apr 20, 2011 | 40.36 | 40.93 | 40.16 | 40.79 | 4,789,697 | +0.87(+2.18%) |
Apr 19, 2011 | 39.99 | 40.12 | 39.54 | 39.92 | 4,105,064 | -0.05(-0.13%) |
Apr 18, 2011 | 39.36 | 40.15 | 38.86 | 39.97 | 6,490,554 | +0.01(+0.03%) |
Apr 15, 2011 | 38.88 | 39.97 | 38.81 | 39.96 | 6,247,372 | +0.95(+2.44%) |
Apr 14, 2011 | 38.28 | 39.07 | 38.25 | 39.01 | 5,891,479 | +0.60(+1.56%) |
Apr 13, 2011 | 38.55 | 38.84 | 38.26 | 38.41 | 5,162,588 | +0.39(+1.03%) |
Apr 12, 2011 | 39.07 | 39.22 | 37.90 | 38.02 | 7,019,987 | -1.58(-3.99%) |
Apr 11, 2011 | 40.33 | 40.55 | 39.35 | 39.60 | 5,988,015 | -0.95(-2.34%) |
Apr 08, 2011 | 40.96 | 41.25 | 40.20 | 40.55 | 5,205,551 | -0.49(-1.19%) |
Apr 07, 2011 | 41.18 | 41.50 | 40.40 | 41.04 | 6,357,802 | -0.36(-0.87%) |
Apr 06, 2011 | 42.55 | 42.72 | 41.19 | 41.40 | 4,688,028 | -0.99(-2.34%) |
Apr 05, 2011 | 42.40 | 42.82 | 42.27 | 42.39 | 3,418,977 | -0.23(-0.54%) |
Apr 04, 2011 | 42.39 | 42.96 | 42.13 | 42.62 | 4,015,247 | -0.25(-0.58%) |
Apr 01, 2011 | 43.37 | 43.53 | 42.78 | 42.87 | 4,073,159 | -0.10(-0.23%) |
Mar 31, 2011 | 43.28 | 43.84 | 42.58 | 42.97 | 4,008,136 | -0.27(-0.62%) |
Mar 30, 2011 | 43.24 | 43.24 | 43.24 | 43.24 | 4,769,404 | +0.74(+1.74%) |
Mar 29, 2011 | 42.40 | 42.85 | 41.82 | 42.50 | 4,597,581 | -0.05(-0.12%) |
Mar 28, 2011 | 43.31 | 43.44 | 42.52 | 42.55 | 4,196,995 | -0.94(-2.16%) |
Mar 25, 2011 | 43.42 | 43.70 | 43.00 | 43.49 | 4,766,539 | +0.43(+1.00%) |
Mar 24, 2011 | 42.72 | 43.56 | 42.35 | 43.06 | 5,519,002 | +0.55(+1.29%) |
Mar 23, 2011 | 42.12 | 42.65 | 41.93 | 42.51 | 4,161,419 | +0.48(+1.14%) |
Mar 22, 2011 | 41.54 | 42.46 | 41.52 | 42.03 | 4,635,937 | +0.42(+1.01%) |
Mar 21, 2011 | 41.99 | 42.03 | 41.47 | 41.61 | 4,740,230 | +0.49(+1.19%) |
Mar 18, 2011 | 41.40 | 41.40 | 40.74 | 41.12 | 9,472,566 | +0.22(+0.54%) |
Mar 17, 2011 | 40.47 | 41.47 | 40.33 | 40.90 | 12,498,595 | +0.88(+2.20%) |
Mar 16, 2011 | 38.85 | 40.85 | 38.65 | 40.02 | 13,240,803 | +1.27(+3.28%) |
Mar 15, 2011 | 38.98 | 39.12 | 38.38 | 38.75 | 10,063,599 | +0.37(+0.96%) |
Mar 14, 2011 | 37.43 | 38.48 | 36.90 | 38.38 | 6,876,894 | +1.48(+4.01%) |
Mar 11, 2011 | 35.77 | 37.19 | 35.72 | 36.90 | 3,591,021 | +0.78(+2.16%) |
Mar 10, 2011 | 36.91 | 37.03 | 36.03 | 36.12 | 6,874,729 | -1.20(-3.22%) |
Mar 09, 2011 | 37.32 | 37.52 | 37.10 | 37.32 | 4,139,861 | -0.02(-0.05%) |
Mar 08, 2011 | 37.91 | 37.91 | 37.29 | 37.34 | 3,386,357 | -0.57(-1.50%) |
Mar 07, 2011 | 38.02 | 38.22 | 37.36 | 37.91 | 4,280,459 | +0.06(+0.16%) |
Mar 04, 2011 | 38.06 | 38.17 | 37.29 | 37.85 | 4,419,350 | -0.12(-0.32%) |
Mar 03, 2011 | 38.18 | 38.26 | 37.51 | 37.97 | 4,164,079 | +0.21(+0.56%) |
Mar 02, 2011 | 38.10 | 38.25 | 37.55 | 37.76 | 4,753,386 | -0.14(-0.37%) |
Mar 01, 2011 | 39.00 | 39.10 | 37.66 | 37.90 | 7,574,570 | -1.58(-4.00%) |
Feb 28, 2011 | 39.56 | 39.64 | 38.86 | 39.48 | 6,651,155 | +0.61(+1.57%) |
Feb 25, 2011 | 37.43 | 38.95 | 37.33 | 38.87 | 6,651,218 | +1.26(+3.35%) |
Feb 24, 2011 | 37.93 | 38.08 | 37.17 | 37.61 | 6,557,530 | -0.38(-1.00%) |
Feb 23, 2011 | 36.28 | 38.40 | 36.28 | 37.99 | 8,907,970 | +1.63(+4.48%) |
Feb 22, 2011 | 36.98 | 36.99 | 36.06 | 36.36 | 6,999,961 | -0.09(-0.25%) |
Feb 18, 2011 | 36.27 | 36.57 | 36.22 | 36.45 | 6,979,135 | +0.26(+0.72%) |
Feb 17, 2011 | 35.73 | 36.85 | 35.59 | 36.19 | 6,894,912 | -0.81(-2.19%) |
Feb 16, 2011 | 36.95 | 37.44 | 36.75 | 37.00 | 4,072,520 | +0.05(+0.14%) |
Feb 15, 2011 | 37.47 | 37.66 | 36.70 | 36.95 | 4,032,045 | -0.51(-1.36%) |
Feb 14, 2011 | 36.85 | 37.82 | 36.67 | 37.46 | 4,793,378 | +0.55(+1.49%) |
Feb 11, 2011 | 36.96 | 37.15 | 36.50 | 36.91 | 4,231,142 | -0.14(-0.38%) |
Feb 10, 2011 | 37.27 | 37.37 | 36.49 | 37.05 | 6,937,198 | -0.33(-0.88%) |
Feb 09, 2011 | 38.68 | 38.68 | 37.11 | 37.38 | 6,544,501 | -1.45(-3.73%) |
Feb 08, 2011 | 39.52 | 39.73 | 38.47 | 38.83 | 4,709,959 | -0.63(-1.60%) |
Feb 07, 2011 | 39.39 | 40.16 | 39.36 | 39.46 | 4,110,287 | +0.12(+0.31%) |
Feb 04, 2011 | 39.40 | 39.65 | 39.00 | 39.34 | 2,425,272 | +0.03(+0.08%) |
Feb 03, 2011 | 39.01 | 39.34 | 38.77 | 39.31 | 2,794,881 | +0.28(+0.72%) |
Feb 02, 2011 | 38.97 | 39.34 | 38.70 | 39.03 | 5,822,538 | -0.41(-1.04%) |