Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.16 | 39.29 | 38.07 | 38.50 | 2,813,659 | -0.55(-1.41%) |
Apr 28, 2011 | 39.95 | 40.68 | 38.92 | 39.05 | 2,881,193 | -0.86(-2.15%) |
Apr 27, 2011 | 37.75 | 40.15 | 37.49 | 39.91 | 2,774,335 | +2.59(+6.94%) |
Apr 26, 2011 | 38.32 | 38.32 | 37.11 | 37.32 | 3,228,167 | -1.89(-4.82%) |
Apr 25, 2011 | 41.30 | 40.98 | 38.99 | 39.21 | 3,130,273 | -1.24(-3.07%) |
Apr 21, 2011 | 40.57 | 40.83 | 39.74 | 40.45 | 2,693,328 | +0.67(+1.68%) |
Apr 20, 2011 | 41.50 | 41.95 | 39.58 | 39.78 | 2,393,592 | -1.22(-2.98%) |
Apr 19, 2011 | 39.87 | 41.08 | 39.25 | 41.00 | 2,041,616 | +0.90(+2.24%) |
Apr 18, 2011 | 41.00 | 41.01 | 38.63 | 40.10 | 3,034,028 | -0.80(-1.96%) |
Apr 15, 2011 | 41.70 | 42.20 | 40.79 | 40.90 | 2,529,645 | -0.23(-0.56%) |
Apr 14, 2011 | 41.05 | 41.81 | 40.68 | 41.13 | 2,307,792 | +0.33(+0.81%) |
Apr 13, 2011 | 41.77 | 41.95 | 40.55 | 40.80 | 2,412,195 | -0.04(-0.10%) |
Apr 12, 2011 | 41.85 | 42.25 | 40.17 | 40.84 | 4,239,929 | -1.34(-3.18%) |
Apr 11, 2011 | 44.95 | 45.10 | 41.70 | 42.18 | 3,084,046 | -2.74(-6.10%) |
Apr 08, 2011 | 44.55 | 45.50 | 44.04 | 44.92 | 2,538,543 | +1.29(+2.96%) |
Apr 07, 2011 | 43.79 | 44.49 | 43.44 | 43.63 | 1,965,959 | -0.28(-0.64%) |
Apr 06, 2011 | 44.90 | 45.00 | 43.43 | 43.91 | 2,339,668 | -0.40(-0.90%) |
Apr 05, 2011 | 42.53 | 44.31 | 42.15 | 44.31 | 2,547,016 | +1.60(+3.75%) |
Apr 04, 2011 | 42.41 | 43.22 | 42.32 | 42.71 | 1,528,384 | +1.36(+3.29%) |
Apr 01, 2011 | 41.70 | 41.91 | 40.89 | 41.35 | 2,191,404 | -0.77(-1.83%) |
Mar 31, 2011 | 43.23 | 43.60 | 41.83 | 42.12 | 1,774,762 | -0.70(-1.63%) |
Mar 30, 2011 | 42.67 | 42.98 | 41.74 | 42.82 | 1,190,774 | +1.07(+2.56%) |
Mar 29, 2011 | 41.45 | 42.65 | 41.13 | 41.75 | 1,438,210 | +0.08(+0.19%) |
Mar 28, 2011 | 42.01 | 42.70 | 41.65 | 41.67 | 1,383,569 | -1.28(-2.98%) |
Mar 25, 2011 | 42.80 | 43.63 | 42.18 | 42.95 | 1,837,879 | +0.50(+1.18%) |
Mar 24, 2011 | 44.77 | 44.86 | 42.37 | 42.45 | 2,445,787 | -1.58(-3.59%) |
Mar 23, 2011 | 42.05 | 44.18 | 42.00 | 44.03 | 1,782,121 | +2.45(+5.89%) |
Mar 22, 2011 | 41.10 | 41.87 | 40.50 | 41.58 | 1,434,576 | +0.27(+0.65%) |
Mar 21, 2011 | 40.58 | 41.31 | 40.57 | 41.31 | 1,371,297 | +2.06(+5.25%) |
Mar 18, 2011 | 39.53 | 39.77 | 38.83 | 39.25 | 1,679,514 | +0.93(+2.43%) |
Mar 17, 2011 | 38.19 | 39.10 | 37.93 | 38.32 | 1,096,024 | +0.20(+0.52%) |
Mar 16, 2011 | 39.40 | 40.10 | 37.72 | 38.12 | 4,854,634 | -0.94(-2.41%) |
Mar 15, 2011 | 38.15 | 39.39 | 37.80 | 39.06 | 7,798,354 | -1.50(-3.70%) |
Mar 14, 2011 | 40.61 | 41.18 | 39.77 | 40.56 | 1,047,374 | -0.17(-0.42%) |
Mar 11, 2011 | 38.26 | 41.24 | 37.81 | 40.73 | 1,927,289 | +1.01(+2.54%) |
Mar 10, 2011 | 40.20 | 40.98 | 39.21 | 39.72 | 2,536,332 | -2.28(-5.43%) |
Mar 09, 2011 | 43.75 | 43.89 | 41.81 | 42.00 | 1,525,522 | -1.41(-3.25%) |
Mar 08, 2011 | 43.60 | 43.83 | 41.80 | 43.41 | 1,880,881 | -0.33(-0.75%) |
Mar 07, 2011 | 44.83 | 45.02 | 43.15 | 43.74 | 2,127,453 | +0.10(+0.23%) |
Mar 04, 2011 | 43.24 | 44.16 | 42.92 | 43.64 | 2,929,703 | +1.14(+2.68%) |
Mar 03, 2011 | 41.88 | 42.59 | 40.79 | 42.50 | 3,551,674 | +0.07(+0.16%) |
Mar 02, 2011 | 42.68 | 42.80 | 41.42 | 42.43 | 2,114,094 | -0.10(-0.24%) |
Mar 01, 2011 | 42.45 | 42.75 | 41.71 | 42.53 | 2,481,454 | +1.23(+2.98%) |
Feb 28, 2011 | 40.09 | 41.48 | 39.96 | 41.30 | 1,869,353 | +1.44(+3.61%) |
Feb 25, 2011 | 38.48 | 39.86 | 38.25 | 39.86 | 1,788,125 | +1.86(+4.89%) |
Feb 24, 2011 | 40.00 | 40.08 | 37.73 | 38.00 | 2,270,156 | -2.40(-5.94%) |
Feb 23, 2011 | 39.33 | 40.69 | 38.81 | 40.40 | 3,174,957 | +1.78(+4.61%) |
Feb 22, 2011 | 40.55 | 41.28 | 38.57 | 38.62 | 4,165,834 | -0.06(-0.16%) |
Feb 18, 2011 | 36.95 | 38.85 | 36.60 | 38.68 | 2,776,337 | +2.46(+6.79%) |
Feb 17, 2011 | 35.89 | 36.40 | 35.36 | 36.22 | 1,336,400 | +0.79(+2.23%) |
Feb 16, 2011 | 36.39 | 36.40 | 35.23 | 35.43 | 2,269,712 | -0.83(-2.29%) |
Feb 15, 2011 | 35.51 | 36.35 | 35.42 | 36.26 | 1,420,266 | +1.41(+4.05%) |
Feb 14, 2011 | 34.53 | 35.04 | 34.37 | 34.85 | 1,124,584 | +1.08(+3.20%) |
Feb 11, 2011 | 34.12 | 34.56 | 33.74 | 33.77 | 1,123,792 | -0.35(-1.03%) |
Feb 10, 2011 | 33.85 | 34.54 | 33.49 | 34.12 | 1,360,855 | -0.42(-1.22%) |
Feb 09, 2011 | 35.28 | 35.31 | 34.09 | 34.54 | 2,048,287 | -0.38(-1.09%) |
Feb 08, 2011 | 34.50 | 35.05 | 34.30 | 34.92 | 1,742,442 | +1.13(+3.34%) |
Feb 07, 2011 | 34.28 | 34.28 | 33.47 | 33.79 | 1,357,611 | +0.30(+0.90%) |
Feb 04, 2011 | 33.92 | 34.70 | 33.37 | 33.49 | 3,792,291 | -0.30(-0.89%) |
Feb 03, 2011 | 32.32 | 33.80 | 31.87 | 33.79 | 2,282,164 | +1.74(+5.43%) |
Feb 02, 2011 | 32.71 | 32.71 | 31.75 | 32.05 | 1,560,141 | -0.41(-1.26%) |