Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.62 | 40.68 | 39.87 | 40.57 | 27,873,212 | -0.21(-0.51%) |
Apr 28, 2011 | 40.61 | 40.89 | 40.44 | 40.78 | 8,828,884 | +0.23(+0.56%) |
Apr 27, 2011 | 40.18 | 40.65 | 40.03 | 40.55 | 11,741,031 | +0.43(+1.07%) |
Apr 26, 2011 | 39.26 | 40.19 | 39.24 | 40.12 | 18,003,952 | +1.09(+2.80%) |
Apr 25, 2011 | 38.00 | 39.08 | 37.94 | 39.03 | 14,923,684 | +0.71(+1.86%) |
Apr 21, 2011 | 39.44 | 39.53 | 37.98 | 38.32 | 24,509,004 | -1.78(-4.43%) |
Apr 20, 2011 | 39.97 | 40.28 | 39.70 | 40.09 | 10,277,099 | +0.71(+1.81%) |
Apr 19, 2011 | 39.30 | 39.47 | 39.00 | 39.38 | 8,340,823 | -0.03(-0.07%) |
Apr 18, 2011 | 39.22 | 39.65 | 39.10 | 39.41 | 9,718,999 | -0.21(-0.52%) |
Apr 15, 2011 | 39.27 | 39.96 | 39.21 | 39.62 | 11,213,095 | +0.49(+1.24%) |
Apr 14, 2011 | 39.07 | 39.26 | 38.74 | 39.13 | 10,099,606 | -0.08(-0.20%) |
Apr 13, 2011 | 39.03 | 39.47 | 39.00 | 39.21 | 10,621,287 | +0.23(+0.59%) |
Apr 12, 2011 | 38.57 | 39.07 | 38.55 | 38.98 | 9,362,475 | +0.22(+0.57%) |
Apr 11, 2011 | 38.47 | 38.86 | 38.17 | 38.76 | 8,865,195 | +0.29(+0.76%) |
Apr 08, 2011 | 38.52 | 38.77 | 38.24 | 38.47 | 6,197,488 | -0.05(-0.13%) |
Apr 07, 2011 | 38.47 | 38.82 | 38.18 | 38.52 | 6,183,435 | -0.04(-0.11%) |
Apr 06, 2011 | 38.72 | 38.94 | 38.53 | 38.56 | 6,412,249 | -0.03(-0.07%) |
Apr 05, 2011 | 38.50 | 38.80 | 38.47 | 38.59 | 6,499,481 | +0.03(+0.07%) |
Apr 04, 2011 | 38.05 | 38.75 | 37.98 | 38.56 | 7,720,854 | +0.68(+1.79%) |
Apr 01, 2011 | 38.50 | 38.52 | 37.65 | 37.88 | 11,128,985 | -0.26(-0.69%) |
Mar 31, 2011 | 38.35 | 38.57 | 38.15 | 38.15 | 6,306,782 | -0.32(-0.83%) |
Mar 30, 2011 | 38.30 | 38.80 | 38.13 | 38.47 | 6,392,637 | +0.34(+0.88%) |
Mar 29, 2011 | 37.61 | 38.15 | 37.58 | 38.13 | 5,006,352 | +0.56(+1.48%) |
Mar 28, 2011 | 37.89 | 37.99 | 37.55 | 37.58 | 5,336,777 | -0.36(-0.94%) |
Mar 25, 2011 | 38.12 | 38.39 | 37.83 | 37.93 | 7,832,367 | -0.09(-0.23%) |
Mar 24, 2011 | 37.75 | 38.18 | 37.42 | 38.02 | 7,134,386 | +0.41(+1.10%) |
Mar 23, 2011 | 37.62 | 37.78 | 37.28 | 37.60 | 6,344,880 | -0.07(-0.18%) |
Mar 22, 2011 | 37.85 | 38.03 | 37.58 | 37.67 | 7,791,678 | -0.22(-0.58%) |
Mar 21, 2011 | 38.29 | 38.50 | 37.86 | 37.89 | 6,005,490 | +0.11(+0.28%) |
Mar 18, 2011 | 38.35 | 38.48 | 37.65 | 37.78 | 17,982,658 | -0.44(-1.16%) |
Mar 17, 2011 | 38.54 | 39.04 | 38.05 | 38.22 | 14,929,463 | +0.62(+1.65%) |
Mar 16, 2011 | 37.50 | 38.22 | 37.42 | 37.60 | 13,960,242 | -0.22(-0.59%) |
Mar 15, 2011 | 37.48 | 38.10 | 37.24 | 37.83 | 8,408,910 | -0.37(-0.97%) |
Mar 14, 2011 | 37.95 | 38.45 | 37.89 | 38.20 | 9,830,400 | -0.01(-0.02%) |
Mar 11, 2011 | 37.01 | 38.45 | 36.95 | 38.20 | 16,312,635 | +1.21(+3.26%) |
Mar 10, 2011 | 37.01 | 37.26 | 36.70 | 37.00 | 7,952,159 | -0.46(-1.22%) |
Mar 09, 2011 | 37.65 | 37.68 | 37.17 | 37.45 | 5,673,591 | -0.03(-0.08%) |
Mar 08, 2011 | 36.96 | 37.59 | 36.68 | 37.48 | 6,022,716 | +0.56(+1.51%) |
Mar 07, 2011 | 37.49 | 37.52 | 36.88 | 36.93 | 8,875,250 | -0.41(-1.11%) |
Mar 04, 2011 | 37.19 | 37.49 | 37.08 | 37.34 | 8,120,700 | -0.04(-0.10%) |
Mar 03, 2011 | 36.85 | 37.50 | 36.73 | 37.38 | 9,154,219 | +0.70(+1.91%) |
Mar 02, 2011 | 36.93 | 37.05 | 36.64 | 36.68 | 7,618,646 | -0.37(-1.00%) |
Mar 01, 2011 | 37.23 | 37.46 | 36.93 | 37.05 | 9,343,660 | +0.41(+1.13%) |
Feb 28, 2011 | 37.38 | 37.59 | 36.62 | 36.63 | 11,286,120 | -0.66(-1.78%) |
Feb 25, 2011 | 36.53 | 37.38 | 36.43 | 37.30 | 10,924,572 | +0.93(+2.57%) |
Feb 24, 2011 | 36.45 | 36.57 | 36.12 | 36.36 | 12,072,016 | -0.09(-0.24%) |
Feb 23, 2011 | 37.03 | 37.24 | 36.45 | 36.45 | 11,399,251 | -0.58(-1.56%) |
Feb 22, 2011 | 37.09 | 37.50 | 36.84 | 37.03 | 9,071,008 | -0.26(-0.69%) |
Feb 18, 2011 | 37.30 | 37.63 | 37.13 | 37.28 | 13,853,054 | -0.12(-0.32%) |
Feb 17, 2011 | 37.60 | 37.96 | 37.38 | 37.40 | 12,496,528 | -0.39(-1.02%) |
Feb 16, 2011 | 38.07 | 38.13 | 37.37 | 37.79 | 16,064,718 | -0.64(-1.65%) |
Feb 15, 2011 | 38.27 | 38.50 | 38.05 | 38.42 | 7,206,188 | -0.01(-0.04%) |
Feb 14, 2011 | 38.26 | 38.60 | 38.07 | 38.44 | 7,587,062 | +0.09(+0.22%) |
Feb 11, 2011 | 38.62 | 38.62 | 38.22 | 38.35 | 9,672,326 | -0.38(-0.98%) |
Feb 10, 2011 | 38.77 | 39.11 | 38.54 | 38.73 | 6,338,274 | -0.11(-0.28%) |
Feb 09, 2011 | 39.06 | 39.25 | 38.76 | 38.84 | 6,312,012 | -0.37(-0.94%) |
Feb 08, 2011 | 39.08 | 39.37 | 38.99 | 39.21 | 4,767,581 | +0.04(+0.11%) |
Feb 07, 2011 | 39.42 | 39.49 | 39.08 | 39.17 | 5,412,945 | -0.23(-0.58%) |
Feb 04, 2011 | 39.70 | 39.70 | 39.07 | 39.40 | 6,415,611 | -0.18(-0.45%) |
Feb 03, 2011 | 39.45 | 39.71 | 39.25 | 39.57 | 5,929,470 | -0.13(-0.32%) |
Feb 02, 2011 | 39.35 | 39.72 | 39.10 | 39.70 | 7,501,173 | -0.06(-0.14%) |