Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.50 | 42.40 | 41.48 | 42.03 | 3,813,074 | +0.56(+1.35%) |
Apr 28, 2011 | 41.31 | 41.55 | 40.83 | 41.47 | 2,217,195 | +0.10(+0.24%) |
Apr 27, 2011 | 40.68 | 41.41 | 40.29 | 41.38 | 5,477,397 | +0.82(+2.03%) |
Apr 26, 2011 | 40.69 | 40.77 | 40.42 | 40.55 | 2,462,604 | -0.10(-0.24%) |
Apr 25, 2011 | 40.97 | 41.02 | 40.48 | 40.65 | 1,814,425 | -0.18(-0.44%) |
Apr 21, 2011 | 40.73 | 40.89 | 40.31 | 40.83 | 1,576,315 | +0.29(+0.71%) |
Apr 20, 2011 | 40.51 | 40.95 | 40.46 | 40.54 | 2,487,901 | +0.69(+1.73%) |
Apr 19, 2011 | 39.46 | 40.01 | 39.39 | 39.85 | 2,126,599 | +0.37(+0.93%) |
Apr 18, 2011 | 39.74 | 39.76 | 39.16 | 39.48 | 3,063,071 | -0.85(-2.11%) |
Apr 15, 2011 | 40.08 | 40.74 | 39.79 | 40.33 | 3,373,961 | +0.37(+0.92%) |
Apr 14, 2011 | 39.56 | 40.19 | 39.33 | 39.97 | 2,763,030 | +0.15(+0.37%) |
Apr 13, 2011 | 40.18 | 40.34 | 39.66 | 39.82 | 2,407,874 | +0.18(+0.47%) |
Apr 12, 2011 | 40.39 | 40.48 | 39.34 | 39.63 | 4,086,515 | -1.94(-4.66%) |
Apr 11, 2011 | 41.77 | 41.93 | 40.68 | 41.57 | 2,929,873 | -0.20(-0.48%) |
Apr 08, 2011 | 41.16 | 42.22 | 41.15 | 41.77 | 4,096,043 | +1.05(+2.57%) |
Apr 07, 2011 | 40.83 | 41.05 | 40.39 | 40.73 | 3,288,137 | -0.21(-0.52%) |
Apr 06, 2011 | 40.91 | 41.69 | 40.56 | 40.94 | 4,878,991 | +0.23(+0.56%) |
Apr 05, 2011 | 39.75 | 40.90 | 39.75 | 40.71 | 3,886,011 | +0.93(+2.33%) |
Apr 04, 2011 | 40.14 | 40.32 | 39.65 | 39.78 | 1,573,668 | -0.22(-0.54%) |
Apr 01, 2011 | 40.59 | 40.69 | 39.82 | 40.00 | 2,418,431 | +0.17(+0.42%) |
Mar 31, 2011 | 39.68 | 40.31 | 39.68 | 39.83 | 2,362,330 | +0.15(+0.38%) |
Mar 30, 2011 | 39.48 | 39.92 | 39.18 | 39.68 | 2,347,936 | +0.39(+0.98%) |
Mar 29, 2011 | 38.96 | 39.55 | 38.57 | 39.29 | 1,830,969 | +0.30(+0.78%) |
Mar 28, 2011 | 39.37 | 39.55 | 38.97 | 38.99 | 1,747,814 | -0.37(-0.94%) |
Mar 25, 2011 | 38.72 | 39.42 | 38.57 | 39.36 | 3,130,507 | +0.78(+2.01%) |
Mar 24, 2011 | 38.75 | 38.85 | 38.22 | 38.58 | 1,257,016 | +0.11(+0.28%) |
Mar 23, 2011 | 38.50 | 38.84 | 38.33 | 38.47 | 2,191,963 | -0.14(-0.35%) |
Mar 22, 2011 | 38.71 | 38.73 | 38.40 | 38.61 | 2,736,798 | -0.04(-0.11%) |
Mar 21, 2011 | 38.83 | 38.93 | 38.57 | 38.65 | 2,900,932 | +0.89(+2.36%) |
Mar 18, 2011 | 38.74 | 38.89 | 37.63 | 37.76 | 3,981,076 | -0.41(-1.07%) |
Mar 17, 2011 | 37.76 | 38.35 | 37.59 | 38.17 | 2,950,255 | +1.02(+2.75%) |
Mar 16, 2011 | 37.63 | 38.10 | 36.71 | 37.15 | 3,205,992 | -0.48(-1.28%) |
Mar 15, 2011 | 37.45 | 37.97 | 37.38 | 37.63 | 2,718,125 | -0.42(-1.10%) |
Mar 14, 2011 | 37.90 | 38.12 | 37.58 | 38.05 | 3,452,205 | +0.30(+0.80%) |
Mar 11, 2011 | 37.04 | 38.10 | 37.01 | 37.75 | 3,412,524 | +0.50(+1.34%) |
Mar 10, 2011 | 38.18 | 38.18 | 37.16 | 37.25 | 4,233,820 | -1.33(-3.46%) |
Mar 09, 2011 | 38.96 | 39.22 | 38.51 | 38.58 | 2,537,195 | -0.39(-1.00%) |
Mar 08, 2011 | 39.71 | 39.75 | 38.84 | 38.97 | 3,171,988 | -0.87(-2.18%) |
Mar 07, 2011 | 40.37 | 40.62 | 39.46 | 39.84 | 2,675,827 | -0.25(-0.62%) |
Mar 04, 2011 | 40.33 | 40.52 | 39.80 | 40.09 | 2,713,284 | -0.31(-0.78%) |
Mar 03, 2011 | 39.93 | 40.50 | 39.78 | 40.40 | 3,743,789 | +0.61(+1.53%) |
Mar 02, 2011 | 39.53 | 39.95 | 38.97 | 39.80 | 3,513,045 | +0.28(+0.70%) |
Mar 01, 2011 | 40.12 | 40.31 | 39.46 | 39.52 | 2,949,102 | -0.37(-0.92%) |
Feb 28, 2011 | 40.08 | 40.16 | 39.20 | 39.89 | 3,504,503 | +0.03(+0.08%) |
Feb 25, 2011 | 39.76 | 39.98 | 39.58 | 39.86 | 2,341,678 | +0.33(+0.82%) |
Feb 24, 2011 | 40.10 | 40.57 | 39.23 | 39.53 | 3,634,372 | -0.63(-1.58%) |
Feb 23, 2011 | 40.01 | 40.41 | 39.99 | 40.17 | 5,242,819 | +0.17(+0.43%) |
Feb 22, 2011 | 40.43 | 41.45 | 39.66 | 39.99 | 5,333,507 | -0.09(-0.22%) |
Feb 18, 2011 | 39.46 | 40.33 | 39.36 | 40.08 | 4,795,938 | +0.66(+1.67%) |
Feb 17, 2011 | 38.91 | 39.56 | 38.75 | 39.42 | 4,554,073 | +0.32(+0.82%) |
Feb 16, 2011 | 38.32 | 39.14 | 38.32 | 39.10 | 4,067,864 | +0.87(+2.27%) |
Feb 15, 2011 | 38.37 | 38.44 | 37.90 | 38.23 | 4,626,885 | -0.23(-0.61%) |
Feb 14, 2011 | 37.30 | 38.52 | 37.26 | 38.47 | 3,717,965 | +1.05(+2.81%) |
Feb 11, 2011 | 37.56 | 37.80 | 37.16 | 37.42 | 3,147,912 | -0.26(-0.70%) |
Feb 10, 2011 | 36.87 | 37.77 | 36.77 | 37.68 | 4,375,999 | +0.90(+2.44%) |
Feb 09, 2011 | 37.02 | 37.08 | 36.50 | 36.78 | 3,370,630 | -0.32(-0.87%) |
Feb 08, 2011 | 36.59 | 37.19 | 36.20 | 37.11 | 3,661,752 | +0.58(+1.58%) |
Feb 07, 2011 | 36.61 | 36.90 | 36.45 | 36.53 | 2,873,842 | +0.11(+0.30%) |
Feb 04, 2011 | 36.75 | 36.99 | 36.19 | 36.42 | 3,696,801 | -0.32(-0.87%) |
Feb 03, 2011 | 36.25 | 36.81 | 36.07 | 36.74 | 3,053,991 | +0.46(+1.27%) |
Feb 02, 2011 | 37.15 | 37.15 | 36.24 | 36.28 | 3,641,606 | -0.66(-1.80%) |