Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.43 | 44.60 | 43.91 | 44.03 | 3,843,593 | -0.38(-0.85%) |
Apr 28, 2011 | 44.51 | 44.76 | 44.33 | 44.40 | 3,639,709 | -0.19(-0.43%) |
Apr 27, 2011 | 44.08 | 44.76 | 43.90 | 44.60 | 6,077,403 | +0.67(+1.52%) |
Apr 26, 2011 | 44.07 | 44.07 | 43.28 | 43.93 | 4,988,368 | +0.13(+0.29%) |
Apr 25, 2011 | 43.04 | 43.83 | 42.92 | 43.80 | 6,230,564 | +0.96(+2.23%) |
Apr 21, 2011 | 41.37 | 43.30 | 41.36 | 42.84 | 10,985,610 | +2.20(+5.40%) |
Apr 20, 2011 | 40.88 | 40.93 | 40.37 | 40.65 | 3,947,332 | +0.25(+0.62%) |
Apr 19, 2011 | 39.80 | 40.60 | 39.77 | 40.40 | 4,294,803 | +0.63(+1.58%) |
Apr 18, 2011 | 39.77 | 39.95 | 39.28 | 39.77 | 3,748,365 | -0.47(-1.18%) |
Apr 15, 2011 | 40.47 | 40.86 | 39.67 | 40.24 | 5,497,762 | -0.18(-0.44%) |
Apr 14, 2011 | 41.22 | 41.26 | 40.41 | 40.42 | 4,184,926 | -1.03(-2.48%) |
Apr 13, 2011 | 41.82 | 41.85 | 41.07 | 41.45 | 4,643,991 | -0.07(-0.17%) |
Apr 12, 2011 | 41.21 | 41.68 | 40.91 | 41.52 | 3,791,744 | +0.10(+0.23%) |
Apr 11, 2011 | 41.58 | 41.85 | 41.31 | 41.43 | 3,294,182 | -0.12(-0.29%) |
Apr 08, 2011 | 41.87 | 41.92 | 41.50 | 41.55 | 3,107,533 | -0.24(-0.58%) |
Apr 07, 2011 | 41.91 | 42.20 | 41.60 | 41.79 | 3,352,554 | -0.16(-0.38%) |
Apr 06, 2011 | 41.70 | 42.02 | 41.45 | 41.95 | 3,117,424 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.86 | 41.22 | 41.56 | 3,644,759 | -0.12(-0.29%) |
Apr 04, 2011 | 41.90 | 41.96 | 41.51 | 41.68 | 2,715,256 | -0.22(-0.52%) |
Apr 01, 2011 | 42.26 | 42.38 | 41.64 | 41.90 | 3,890,419 | +0.10(+0.25%) |
Mar 31, 2011 | 41.74 | 42.13 | 41.31 | 41.80 | 3,785,293 | -0.12(-0.29%) |
Mar 30, 2011 | 41.92 | 41.92 | 41.92 | 41.92 | 4,270,750 | +0.08(+0.19%) |
Mar 29, 2011 | 41.53 | 41.93 | 41.15 | 41.84 | 2,933,964 | +0.35(+0.83%) |
Mar 28, 2011 | 42.20 | 42.20 | 41.48 | 41.49 | 3,101,503 | -0.52(-1.24%) |
Mar 25, 2011 | 41.81 | 42.22 | 41.59 | 42.01 | 3,934,074 | +0.30(+0.71%) |
Mar 24, 2011 | 40.71 | 41.95 | 40.03 | 41.72 | 8,465,589 | +0.36(+0.88%) |
Mar 23, 2011 | 40.68 | 41.52 | 40.46 | 41.35 | 4,428,757 | +0.68(+1.68%) |
Mar 22, 2011 | 41.21 | 41.31 | 40.66 | 40.67 | 4,383,293 | -0.55(-1.33%) |
Mar 21, 2011 | 40.92 | 41.30 | 40.88 | 41.22 | 4,617,053 | +0.15(+0.37%) |
Mar 18, 2011 | 41.47 | 42.05 | 40.86 | 41.07 | 7,869,913 | +0.22(+0.53%) |
Mar 17, 2011 | 41.12 | 41.30 | 40.44 | 40.85 | 5,101,061 | +0.47(+1.16%) |
Mar 16, 2011 | 41.09 | 41.39 | 40.33 | 40.38 | 8,834,109 | -0.72(-1.76%) |
Mar 15, 2011 | 40.82 | 41.39 | 39.79 | 41.11 | 10,443,875 | +1.32(+3.32%) |
Mar 14, 2011 | 39.50 | 39.83 | 38.72 | 39.79 | 4,836,474 | -0.09(-0.22%) |
Mar 11, 2011 | 38.64 | 40.12 | 38.61 | 39.87 | 4,826,386 | +1.05(+2.69%) |
Mar 10, 2011 | 39.10 | 39.12 | 38.43 | 38.83 | 4,146,717 | -0.85(-2.15%) |
Mar 09, 2011 | 39.38 | 39.96 | 39.36 | 39.68 | 3,429,711 | +0.04(+0.10%) |
Mar 08, 2011 | 39.03 | 39.84 | 38.99 | 39.64 | 6,273,923 | +0.79(+2.03%) |
Mar 07, 2011 | 39.13 | 39.22 | 38.69 | 38.85 | 6,399,817 | -0.19(-0.47%) |
Mar 04, 2011 | 40.00 | 40.21 | 38.61 | 39.04 | 7,389,891 | -0.35(-0.90%) |
Mar 03, 2011 | 38.91 | 39.53 | 38.72 | 39.39 | 6,235,720 | +0.85(+2.21%) |
Mar 02, 2011 | 38.72 | 39.42 | 38.44 | 38.54 | 4,870,653 | -0.28(-0.73%) |
Mar 01, 2011 | 40.12 | 40.12 | 38.76 | 38.82 | 7,832,390 | -1.21(-3.03%) |
Feb 28, 2011 | 40.42 | 40.62 | 39.87 | 40.04 | 5,870,988 | -0.18(-0.44%) |
Feb 25, 2011 | 40.91 | 41.05 | 40.20 | 40.21 | 5,816,620 | -0.51(-1.26%) |
Feb 24, 2011 | 40.51 | 41.26 | 40.17 | 40.73 | 5,481,011 | +0.23(+0.58%) |
Feb 23, 2011 | 40.86 | 41.11 | 39.73 | 40.49 | 5,842,316 | -0.31(-0.77%) |
Feb 22, 2011 | 41.76 | 42.14 | 40.58 | 40.81 | 7,823,659 | -1.58(-3.72%) |
Feb 18, 2011 | 42.07 | 42.62 | 41.56 | 42.38 | 4,715,823 | +0.45(+1.07%) |
Feb 17, 2011 | 41.82 | 42.15 | 41.64 | 41.93 | 3,315,937 | +0.02(+0.04%) |
Feb 16, 2011 | 42.14 | 42.15 | 41.62 | 41.92 | 4,627,300 | +0.00(+0.00%) |
Feb 15, 2011 | 42.38 | 42.55 | 41.69 | 41.92 | 5,096,172 | -0.52(-1.23%) |
Feb 14, 2011 | 41.80 | 42.57 | 41.80 | 42.44 | 4,738,358 | +0.56(+1.34%) |
Feb 11, 2011 | 41.47 | 42.15 | 41.44 | 41.88 | 5,252,925 | +0.29(+0.70%) |
Feb 10, 2011 | 40.85 | 41.66 | 40.84 | 41.59 | 4,749,993 | +0.54(+1.31%) |
Feb 09, 2011 | 41.23 | 41.53 | 40.57 | 41.05 | 5,988,439 | -0.40(-0.97%) |
Feb 08, 2011 | 39.88 | 41.55 | 39.74 | 41.45 | 9,495,268 | +1.65(+4.14%) |
Feb 07, 2011 | 39.37 | 40.14 | 39.23 | 39.80 | 3,295,853 | +0.62(+1.58%) |
Feb 04, 2011 | 39.53 | 39.53 | 38.93 | 39.18 | 3,786,895 | -0.23(-0.59%) |
Feb 03, 2011 | 39.69 | 39.75 | 39.01 | 39.42 | 3,354,548 | -0.33(-0.83%) |
Feb 02, 2011 | 39.35 | 40.11 | 39.35 | 39.75 | 4,756,114 | -0.32(-0.80%) |