Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.35 | 40.42 | 39.62 | 40.31 | 28,054,976 | -0.21(-0.51%) |
Apr 28, 2011 | 40.35 | 40.62 | 40.18 | 40.52 | 8,886,458 | +0.23(+0.56%) |
Apr 27, 2011 | 39.92 | 40.39 | 39.77 | 40.29 | 11,817,595 | +0.43(+1.07%) |
Apr 26, 2011 | 39.01 | 39.93 | 38.98 | 39.86 | 18,121,356 | +1.08(+2.80%) |
Apr 25, 2011 | 37.76 | 38.83 | 37.69 | 38.78 | 15,021,002 | +0.71(+1.86%) |
Apr 21, 2011 | 39.18 | 39.27 | 37.74 | 38.07 | 24,668,828 | -1.77(-4.43%) |
Apr 20, 2011 | 39.71 | 40.02 | 39.44 | 39.84 | 10,344,116 | +0.71(+1.81%) |
Apr 19, 2011 | 39.05 | 39.21 | 38.75 | 39.13 | 8,395,214 | -0.03(-0.07%) |
Apr 18, 2011 | 38.96 | 39.40 | 38.85 | 39.15 | 9,782,377 | -0.21(-0.52%) |
Apr 15, 2011 | 39.02 | 39.70 | 38.96 | 39.36 | 11,286,216 | +0.48(+1.24%) |
Apr 14, 2011 | 38.82 | 39.01 | 38.49 | 38.88 | 10,165,466 | -0.08(-0.20%) |
Apr 13, 2011 | 38.78 | 39.21 | 38.75 | 38.96 | 10,690,549 | +0.23(+0.59%) |
Apr 12, 2011 | 38.32 | 38.82 | 38.30 | 38.73 | 9,423,528 | +0.22(+0.57%) |
Apr 11, 2011 | 38.23 | 38.61 | 37.92 | 38.51 | 8,923,005 | +0.29(+0.76%) |
Apr 08, 2011 | 38.27 | 38.52 | 37.99 | 38.22 | 6,237,902 | -0.05(-0.13%) |
Apr 07, 2011 | 38.22 | 38.57 | 37.93 | 38.27 | 6,223,758 | -0.04(-0.11%) |
Apr 06, 2011 | 38.47 | 38.69 | 38.28 | 38.31 | 6,454,064 | -0.03(-0.07%) |
Apr 05, 2011 | 38.25 | 38.55 | 38.23 | 38.34 | 6,541,865 | +0.03(+0.07%) |
Apr 04, 2011 | 37.80 | 38.50 | 37.73 | 38.31 | 7,771,202 | +0.67(+1.79%) |
Apr 01, 2011 | 38.25 | 38.28 | 37.41 | 37.64 | 11,201,558 | -0.26(-0.69%) |
Mar 31, 2011 | 38.10 | 38.32 | 37.90 | 37.90 | 6,347,909 | -0.32(-0.83%) |
Mar 30, 2011 | 38.05 | 38.54 | 37.89 | 38.22 | 6,434,324 | +0.33(+0.88%) |
Mar 29, 2011 | 37.37 | 37.90 | 37.34 | 37.89 | 5,038,999 | +0.55(+1.48%) |
Mar 28, 2011 | 37.64 | 37.74 | 37.30 | 37.33 | 5,371,578 | -0.35(-0.94%) |
Mar 25, 2011 | 37.87 | 38.14 | 37.58 | 37.69 | 7,883,442 | -0.09(-0.23%) |
Mar 24, 2011 | 37.50 | 37.93 | 37.18 | 37.77 | 7,180,910 | +0.41(+1.10%) |
Mar 23, 2011 | 37.37 | 37.53 | 37.03 | 37.36 | 6,386,256 | -0.07(-0.18%) |
Mar 22, 2011 | 37.60 | 37.78 | 37.34 | 37.43 | 7,842,488 | -0.22(-0.58%) |
Mar 21, 2011 | 38.04 | 38.25 | 37.62 | 37.64 | 6,044,652 | +0.11(+0.28%) |
Mar 18, 2011 | 38.10 | 38.23 | 37.40 | 37.54 | 18,099,924 | -0.44(-1.16%) |
Mar 17, 2011 | 38.29 | 38.79 | 37.81 | 37.98 | 15,026,819 | +0.62(+1.65%) |
Mar 16, 2011 | 37.26 | 37.97 | 37.18 | 37.36 | 14,051,277 | -0.22(-0.58%) |
Mar 15, 2011 | 37.23 | 37.86 | 37.00 | 37.58 | 8,463,745 | -0.37(-0.97%) |
Mar 14, 2011 | 37.71 | 38.20 | 37.64 | 37.95 | 9,894,505 | -0.01(-0.02%) |
Mar 11, 2011 | 36.77 | 38.20 | 36.72 | 37.96 | 16,419,011 | +1.20(+3.26%) |
Mar 10, 2011 | 36.77 | 37.02 | 36.46 | 36.76 | 8,004,016 | -0.45(-1.22%) |
Mar 09, 2011 | 37.40 | 37.44 | 36.93 | 37.21 | 5,710,589 | -0.03(-0.08%) |
Mar 08, 2011 | 36.72 | 37.35 | 36.45 | 37.24 | 6,061,990 | +0.55(+1.51%) |
Mar 07, 2011 | 37.25 | 37.28 | 36.64 | 36.69 | 8,933,126 | -0.41(-1.11%) |
Mar 04, 2011 | 36.95 | 37.25 | 36.84 | 37.10 | 8,173,656 | -0.04(-0.10%) |
Mar 03, 2011 | 36.62 | 37.25 | 36.49 | 37.13 | 9,213,914 | +0.69(+1.91%) |
Mar 02, 2011 | 36.69 | 36.81 | 36.40 | 36.44 | 7,668,328 | -0.37(-1.00%) |
Mar 01, 2011 | 36.99 | 37.22 | 36.69 | 36.81 | 9,404,590 | +0.41(+1.13%) |
Feb 28, 2011 | 37.14 | 37.35 | 36.38 | 36.40 | 11,359,718 | -0.66(-1.78%) |
Feb 25, 2011 | 36.29 | 37.13 | 36.20 | 37.06 | 10,995,812 | +0.93(+2.57%) |
Feb 24, 2011 | 36.21 | 36.33 | 35.89 | 36.13 | 12,150,739 | -0.09(-0.24%) |
Feb 23, 2011 | 36.79 | 37.00 | 36.21 | 36.21 | 11,473,587 | -0.57(-1.56%) |
Feb 22, 2011 | 36.85 | 37.25 | 36.60 | 36.79 | 9,130,161 | -0.26(-0.69%) |
Feb 18, 2011 | 37.06 | 37.39 | 36.89 | 37.04 | 13,943,391 | -0.12(-0.32%) |
Feb 17, 2011 | 37.36 | 37.71 | 37.13 | 37.16 | 12,578,018 | -0.38(-1.02%) |
Feb 16, 2011 | 37.82 | 37.89 | 37.12 | 37.54 | 16,169,477 | -0.63(-1.65%) |
Feb 15, 2011 | 38.03 | 38.25 | 37.80 | 38.18 | 7,253,180 | -0.01(-0.04%) |
Feb 14, 2011 | 38.01 | 38.35 | 37.82 | 38.19 | 7,636,538 | +0.09(+0.22%) |
Feb 11, 2011 | 38.37 | 38.37 | 37.97 | 38.10 | 9,735,400 | -0.38(-0.98%) |
Feb 10, 2011 | 38.52 | 38.86 | 38.29 | 38.48 | 6,379,606 | -0.11(-0.28%) |
Feb 09, 2011 | 38.81 | 39.00 | 38.51 | 38.59 | 6,353,173 | -0.37(-0.94%) |
Feb 08, 2011 | 38.83 | 39.11 | 38.74 | 38.96 | 4,798,671 | +0.04(+0.11%) |
Feb 07, 2011 | 39.16 | 39.23 | 38.83 | 38.91 | 5,448,243 | -0.23(-0.58%) |
Feb 04, 2011 | 39.44 | 39.44 | 38.81 | 39.14 | 6,457,447 | -0.18(-0.45%) |
Feb 03, 2011 | 39.19 | 39.45 | 39.00 | 39.32 | 5,968,136 | -0.13(-0.32%) |
Feb 02, 2011 | 39.10 | 39.46 | 38.85 | 39.45 | 7,550,089 | -0.06(-0.14%) |