Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.43 | 44.60 | 43.92 | 44.03 | 3,843,101 | -0.38(-0.85%) |
Apr 28, 2011 | 44.51 | 44.76 | 44.34 | 44.41 | 3,639,243 | -0.19(-0.43%) |
Apr 27, 2011 | 44.09 | 44.76 | 43.91 | 44.60 | 6,076,625 | +0.67(+1.52%) |
Apr 26, 2011 | 44.08 | 44.08 | 43.28 | 43.93 | 4,987,730 | +0.13(+0.29%) |
Apr 25, 2011 | 43.04 | 43.84 | 42.92 | 43.81 | 6,229,767 | +0.96(+2.23%) |
Apr 21, 2011 | 41.38 | 43.31 | 41.37 | 42.85 | 10,984,204 | +2.20(+5.40%) |
Apr 20, 2011 | 40.89 | 40.93 | 40.38 | 40.65 | 3,946,827 | +0.25(+0.62%) |
Apr 19, 2011 | 39.81 | 40.60 | 39.77 | 40.40 | 4,294,253 | +0.63(+1.58%) |
Apr 18, 2011 | 39.77 | 39.96 | 39.28 | 39.77 | 3,747,885 | -0.47(-1.18%) |
Apr 15, 2011 | 40.48 | 40.87 | 39.68 | 40.25 | 5,497,059 | -0.18(-0.44%) |
Apr 14, 2011 | 41.22 | 41.27 | 40.41 | 40.43 | 4,184,390 | -1.03(-2.48%) |
Apr 13, 2011 | 41.83 | 41.86 | 41.08 | 41.46 | 4,643,396 | -0.07(-0.17%) |
Apr 12, 2011 | 41.22 | 41.68 | 40.92 | 41.53 | 3,791,258 | +0.10(+0.23%) |
Apr 11, 2011 | 41.59 | 41.86 | 41.31 | 41.43 | 3,293,760 | -0.12(-0.29%) |
Apr 08, 2011 | 41.87 | 41.92 | 41.50 | 41.55 | 3,107,135 | -0.24(-0.58%) |
Apr 07, 2011 | 41.91 | 42.20 | 41.60 | 41.79 | 3,352,125 | -0.16(-0.38%) |
Apr 06, 2011 | 41.71 | 42.03 | 41.46 | 41.96 | 3,117,025 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.87 | 41.22 | 41.57 | 3,644,292 | -0.12(-0.29%) |
Apr 04, 2011 | 41.91 | 41.96 | 41.51 | 41.69 | 2,714,908 | -0.22(-0.52%) |
Apr 01, 2011 | 42.26 | 42.39 | 41.65 | 41.91 | 3,889,920 | +0.10(+0.25%) |
Mar 31, 2011 | 41.75 | 42.14 | 41.32 | 41.80 | 3,784,808 | -0.12(-0.29%) |
Mar 30, 2011 | 41.92 | 41.92 | 41.92 | 41.92 | 4,270,204 | +0.08(+0.19%) |
Mar 29, 2011 | 41.54 | 41.93 | 41.16 | 41.84 | 2,933,589 | +0.35(+0.83%) |
Mar 28, 2011 | 42.20 | 42.20 | 41.49 | 41.50 | 3,101,106 | -0.52(-1.24%) |
Mar 25, 2011 | 41.81 | 42.23 | 41.59 | 42.02 | 3,933,571 | +0.30(+0.71%) |
Mar 24, 2011 | 40.72 | 41.96 | 40.03 | 41.72 | 8,464,506 | +0.36(+0.88%) |
Mar 23, 2011 | 40.68 | 41.53 | 40.47 | 41.36 | 4,428,190 | +0.68(+1.68%) |
Mar 22, 2011 | 41.22 | 41.32 | 40.67 | 40.68 | 4,382,731 | -0.55(-1.33%) |
Mar 21, 2011 | 40.93 | 41.30 | 40.89 | 41.22 | 4,616,462 | +0.15(+0.37%) |
Mar 18, 2011 | 41.47 | 42.06 | 40.86 | 41.07 | 7,868,905 | +0.22(+0.53%) |
Mar 17, 2011 | 41.13 | 41.30 | 40.44 | 40.85 | 5,100,408 | +0.47(+1.16%) |
Mar 16, 2011 | 41.09 | 41.39 | 40.33 | 40.39 | 8,832,978 | -0.72(-1.76%) |
Mar 15, 2011 | 40.82 | 41.39 | 39.79 | 41.11 | 10,442,538 | +1.32(+3.32%) |
Mar 14, 2011 | 39.51 | 39.84 | 38.72 | 39.79 | 4,835,855 | -0.09(-0.22%) |
Mar 11, 2011 | 38.64 | 40.13 | 38.62 | 39.88 | 4,825,768 | +1.05(+2.69%) |
Mar 10, 2011 | 39.11 | 39.12 | 38.44 | 38.83 | 4,146,187 | -0.85(-2.15%) |
Mar 09, 2011 | 39.39 | 39.97 | 39.36 | 39.69 | 3,429,272 | +0.04(+0.10%) |
Mar 08, 2011 | 39.03 | 39.85 | 38.99 | 39.65 | 6,273,120 | +0.79(+2.03%) |
Mar 07, 2011 | 39.13 | 39.23 | 38.70 | 38.86 | 6,398,997 | -0.19(-0.47%) |
Mar 04, 2011 | 40.01 | 40.22 | 38.62 | 39.04 | 7,388,945 | -0.35(-0.90%) |
Mar 03, 2011 | 38.91 | 39.53 | 38.73 | 39.40 | 6,234,921 | +0.85(+2.21%) |
Mar 02, 2011 | 38.72 | 39.42 | 38.45 | 38.54 | 4,870,030 | -0.28(-0.73%) |
Mar 01, 2011 | 40.13 | 40.13 | 38.77 | 38.83 | 7,831,387 | -1.21(-3.03%) |
Feb 28, 2011 | 40.43 | 40.63 | 39.88 | 40.04 | 5,870,237 | -0.18(-0.44%) |
Feb 25, 2011 | 40.92 | 41.05 | 40.21 | 40.22 | 5,815,876 | -0.51(-1.26%) |
Feb 24, 2011 | 40.52 | 41.26 | 40.18 | 40.73 | 5,480,309 | +0.23(+0.58%) |
Feb 23, 2011 | 40.87 | 41.12 | 39.73 | 40.50 | 5,841,568 | -0.31(-0.77%) |
Feb 22, 2011 | 41.76 | 42.15 | 40.59 | 40.81 | 7,822,657 | -1.58(-3.72%) |
Feb 18, 2011 | 42.08 | 42.62 | 41.57 | 42.39 | 4,715,219 | +0.45(+1.07%) |
Feb 17, 2011 | 41.83 | 42.16 | 41.65 | 41.94 | 3,315,512 | +0.02(+0.04%) |
Feb 16, 2011 | 42.15 | 42.16 | 41.63 | 41.92 | 4,626,708 | +0.00(+0.00%) |
Feb 15, 2011 | 42.39 | 42.56 | 41.70 | 41.92 | 5,095,519 | -0.52(-1.23%) |
Feb 14, 2011 | 41.80 | 42.57 | 41.80 | 42.45 | 4,737,752 | +0.56(+1.34%) |
Feb 11, 2011 | 41.47 | 42.16 | 41.45 | 41.88 | 5,252,253 | +0.29(+0.70%) |
Feb 10, 2011 | 40.85 | 41.66 | 40.84 | 41.59 | 4,749,385 | +0.54(+1.31%) |
Feb 09, 2011 | 41.24 | 41.53 | 40.58 | 41.05 | 5,987,672 | -0.40(-0.97%) |
Feb 08, 2011 | 39.88 | 41.56 | 39.74 | 41.46 | 9,494,052 | +1.65(+4.14%) |
Feb 07, 2011 | 39.37 | 40.15 | 39.24 | 39.81 | 3,295,431 | +0.62(+1.58%) |
Feb 04, 2011 | 39.54 | 39.54 | 38.93 | 39.19 | 3,786,410 | -0.23(-0.59%) |
Feb 03, 2011 | 39.70 | 39.75 | 39.01 | 39.42 | 3,354,119 | -0.33(-0.83%) |
Feb 02, 2011 | 39.36 | 40.12 | 39.36 | 39.75 | 4,755,504 | -0.32(-0.80%) |