Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.00 | 41.43 | 40.98 | 41.38 | 5,760,044 | +0.49(+1.20%) |
Apr 28, 2011 | 40.92 | 41.05 | 40.67 | 40.89 | 4,033,099 | +0.01(+0.03%) |
Apr 27, 2011 | 40.99 | 41.06 | 40.09 | 40.88 | 6,180,081 | +0.31(+0.76%) |
Apr 26, 2011 | 40.11 | 40.96 | 40.11 | 40.57 | 5,042,435 | +0.70(+1.76%) |
Apr 25, 2011 | 40.09 | 40.14 | 39.73 | 39.87 | 4,714,089 | -0.40(-1.00%) |
Apr 21, 2011 | 39.97 | 40.30 | 39.73 | 40.27 | 6,846,802 | +0.58(+1.46%) |
Apr 20, 2011 | 39.61 | 39.74 | 39.09 | 39.69 | 7,967,262 | +1.06(+2.75%) |
Apr 19, 2011 | 38.68 | 38.73 | 38.25 | 38.63 | 6,613,744 | +0.12(+0.30%) |
Apr 18, 2011 | 38.77 | 38.77 | 37.94 | 38.51 | 5,980,325 | -0.67(-1.72%) |
Apr 15, 2011 | 39.34 | 39.62 | 39.16 | 39.19 | 6,571,516 | +0.10(+0.24%) |
Apr 14, 2011 | 38.72 | 39.17 | 38.43 | 39.09 | 4,559,836 | +0.12(+0.30%) |
Apr 13, 2011 | 39.19 | 39.19 | 38.71 | 38.98 | 4,003,435 | +0.05(+0.14%) |
Apr 12, 2011 | 38.94 | 39.02 | 38.63 | 38.92 | 6,196,620 | -0.33(-0.83%) |
Apr 11, 2011 | 39.34 | 39.55 | 39.06 | 39.25 | 3,986,564 | -0.07(-0.19%) |
Apr 08, 2011 | 39.88 | 40.02 | 39.12 | 39.32 | 3,664,446 | -0.36(-0.91%) |
Apr 07, 2011 | 39.77 | 40.01 | 39.50 | 39.68 | 4,687,503 | -0.19(-0.48%) |
Apr 06, 2011 | 40.30 | 40.35 | 39.68 | 39.87 | 5,683,978 | -0.26(-0.64%) |
Apr 05, 2011 | 39.94 | 40.34 | 39.75 | 40.13 | 5,887,560 | +0.10(+0.24%) |
Apr 04, 2011 | 40.24 | 40.47 | 39.98 | 40.04 | 6,025,336 | -0.14(-0.34%) |
Apr 01, 2011 | 40.08 | 40.34 | 39.83 | 40.17 | 6,374,768 | +0.39(+0.98%) |
Mar 31, 2011 | 39.50 | 40.10 | 39.30 | 39.79 | 10,579,353 | +0.69(+1.78%) |
Mar 30, 2011 | 39.16 | 39.46 | 38.96 | 39.09 | 9,798,747 | +0.20(+0.53%) |
Mar 29, 2011 | 38.88 | 38.93 | 38.28 | 38.89 | 10,892,527 | -0.07(-0.17%) |
Mar 28, 2011 | 39.71 | 39.74 | 38.94 | 38.96 | 11,878,220 | -0.42(-1.06%) |
Mar 25, 2011 | 39.38 | 39.49 | 39.19 | 39.37 | 4,418,779 | +0.13(+0.33%) |
Mar 24, 2011 | 39.23 | 39.41 | 38.94 | 39.24 | 6,147,316 | +0.25(+0.63%) |
Mar 23, 2011 | 38.98 | 39.12 | 38.62 | 39.00 | 6,012,844 | -0.10(-0.26%) |
Mar 22, 2011 | 39.51 | 39.58 | 38.87 | 39.10 | 6,309,993 | -0.49(-1.24%) |
Mar 21, 2011 | 39.69 | 39.78 | 39.51 | 39.59 | 4,117,899 | +0.68(+1.75%) |
Mar 18, 2011 | 39.28 | 39.54 | 38.57 | 38.91 | 11,394,469 | -0.06(-0.16%) |
Mar 17, 2011 | 38.96 | 39.44 | 38.68 | 38.97 | 5,417,838 | +0.60(+1.56%) |
Mar 16, 2011 | 39.49 | 39.58 | 38.04 | 38.37 | 11,162,680 | -1.25(-3.15%) |
Mar 15, 2011 | 39.23 | 39.87 | 39.17 | 39.62 | 5,575,837 | -0.50(-1.26%) |
Mar 14, 2011 | 40.20 | 40.49 | 39.68 | 40.12 | 4,629,358 | -0.33(-0.82%) |
Mar 11, 2011 | 40.00 | 40.65 | 39.85 | 40.45 | 3,705,207 | +0.35(+0.88%) |
Mar 10, 2011 | 40.51 | 40.51 | 39.88 | 40.10 | 6,031,579 | -0.81(-1.98%) |
Mar 09, 2011 | 40.87 | 41.14 | 40.55 | 40.91 | 3,193,761 | -0.05(-0.12%) |
Mar 08, 2011 | 40.20 | 41.11 | 39.93 | 40.96 | 5,427,209 | +0.73(+1.81%) |
Mar 07, 2011 | 40.88 | 41.06 | 40.03 | 40.23 | 3,931,591 | -0.45(-1.10%) |
Mar 04, 2011 | 41.09 | 41.20 | 40.30 | 40.68 | 4,138,866 | -0.54(-1.31%) |
Mar 03, 2011 | 40.63 | 41.30 | 40.51 | 41.22 | 4,112,493 | +1.04(+2.59%) |
Mar 02, 2011 | 39.70 | 40.53 | 39.60 | 40.17 | 6,521,036 | +0.57(+1.44%) |
Mar 01, 2011 | 40.88 | 41.01 | 39.45 | 39.60 | 7,691,219 | -1.02(-2.51%) |
Feb 28, 2011 | 40.97 | 41.03 | 40.34 | 40.62 | 6,063,993 | -0.21(-0.52%) |
Feb 25, 2011 | 40.47 | 40.97 | 40.42 | 40.83 | 3,549,500 | +0.50(+1.25%) |
Feb 24, 2011 | 40.32 | 40.62 | 39.98 | 40.33 | 6,292,243 | -0.16(-0.39%) |
Feb 23, 2011 | 41.15 | 41.31 | 40.28 | 40.49 | 6,531,421 | -0.66(-1.61%) |
Feb 22, 2011 | 41.46 | 41.75 | 41.03 | 41.15 | 6,122,109 | -0.92(-2.19%) |
Feb 18, 2011 | 42.07 | 42.38 | 41.85 | 42.07 | 5,670,387 | +0.08(+0.19%) |
Feb 17, 2011 | 41.94 | 42.21 | 41.77 | 41.99 | 4,152,581 | +0.05(+0.11%) |
Feb 16, 2011 | 41.97 | 42.12 | 41.75 | 41.94 | 5,075,339 | +0.03(+0.07%) |
Feb 15, 2011 | 41.86 | 42.03 | 41.56 | 41.91 | 3,983,794 | -0.20(-0.49%) |
Feb 14, 2011 | 41.85 | 43.96 | 41.72 | 42.12 | 3,610,735 | +0.20(+0.47%) |
Feb 11, 2011 | 41.33 | 42.03 | 41.23 | 41.92 | 4,026,893 | +0.14(+0.34%) |
Feb 10, 2011 | 41.35 | 42.02 | 41.19 | 41.77 | 5,881,731 | +0.25(+0.59%) |
Feb 09, 2011 | 41.53 | 41.67 | 41.28 | 41.53 | 3,869,853 | +0.00(+0.01%) |
Feb 08, 2011 | 41.30 | 41.72 | 41.15 | 41.53 | 5,489,141 | +0.33(+0.79%) |
Feb 07, 2011 | 41.25 | 41.28 | 40.95 | 41.20 | 4,367,859 | +0.18(+0.43%) |
Feb 04, 2011 | 40.82 | 41.05 | 40.56 | 41.02 | 4,771,554 | +0.53(+1.30%) |
Feb 03, 2011 | 40.50 | 40.89 | 40.05 | 40.50 | 4,975,174 | -0.03(-0.07%) |
Feb 02, 2011 | 40.58 | 40.82 | 40.35 | 40.52 | 5,315,798 | +0.06(+0.15%) |