Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.55 | 40.95 | 40.30 | 40.74 | 1,341,921 | +0.28(+0.69%) |
Apr 28, 2011 | 40.71 | 40.86 | 40.00 | 40.46 | 2,376,574 | -0.35(-0.86%) |
Apr 27, 2011 | 40.34 | 41.28 | 40.30 | 40.81 | 2,860,536 | +0.59(+1.47%) |
Apr 26, 2011 | 39.82 | 40.52 | 39.53 | 40.22 | 2,751,471 | +0.50(+1.26%) |
Apr 25, 2011 | 39.69 | 40.65 | 38.90 | 39.72 | 4,248,493 | +0.68(+1.74%) |
Apr 21, 2011 | 40.00 | 40.09 | 38.53 | 39.04 | 4,894,223 | -0.64(-1.61%) |
Apr 20, 2011 | 39.63 | 40.50 | 38.88 | 39.68 | 14,226,466 | -1.13(-2.77%) |
Apr 19, 2011 | 41.25 | 41.50 | 40.42 | 40.81 | 5,597,500 | -0.26(-0.63%) |
Apr 18, 2011 | 40.45 | 41.95 | 40.25 | 41.07 | 3,880,386 | -0.20(-0.48%) |
Apr 15, 2011 | 40.68 | 42.09 | 40.68 | 41.27 | 3,429,204 | +0.45(+1.10%) |
Apr 14, 2011 | 41.00 | 41.74 | 40.44 | 40.82 | 5,276,706 | -0.34(-0.83%) |
Apr 13, 2011 | 43.16 | 43.26 | 41.00 | 41.16 | 6,954,021 | -1.82(-4.23%) |
Apr 12, 2011 | 43.31 | 43.44 | 42.28 | 42.98 | 2,906,438 | -0.63(-1.44%) |
Apr 11, 2011 | 43.94 | 44.53 | 43.43 | 43.61 | 3,158,044 | -0.25(-0.57%) |
Apr 08, 2011 | 46.06 | 46.28 | 43.34 | 43.86 | 4,054,913 | -2.02(-4.40%) |
Apr 07, 2011 | 46.37 | 46.37 | 45.14 | 45.88 | 2,551,576 | -0.56(-1.21%) |
Apr 06, 2011 | 45.37 | 46.50 | 45.21 | 46.44 | 3,215,566 | +1.50(+3.34%) |
Apr 05, 2011 | 42.96 | 45.27 | 42.92 | 44.94 | 8,603,192 | -0.74(-1.62%) |
Apr 04, 2011 | 45.72 | 46.25 | 45.20 | 45.68 | 2,497,187 | +0.16(+0.35%) |
Apr 01, 2011 | 46.50 | 46.81 | 45.16 | 45.52 | 2,955,379 | -0.64(-1.39%) |
Mar 31, 2011 | 46.71 | 47.25 | 45.71 | 46.16 | 2,929,809 | -0.56(-1.20%) |
Mar 30, 2011 | 46.72 | 47.40 | 46.48 | 46.72 | 3,057,543 | +0.18(+0.39%) |
Mar 29, 2011 | 45.37 | 46.60 | 44.76 | 46.54 | 3,604,727 | +1.28(+2.83%) |
Mar 28, 2011 | 44.87 | 45.50 | 44.56 | 45.26 | 3,224,288 | +0.41(+0.91%) |
Mar 25, 2011 | 44.45 | 45.65 | 44.45 | 44.85 | 4,277,812 | +0.37(+0.83%) |
Mar 24, 2011 | 42.95 | 45.30 | 42.80 | 44.48 | 8,249,147 | +1.58(+3.68%) |
Mar 23, 2011 | 45.79 | 46.36 | 42.76 | 42.90 | 19,770,878 | -6.10(-12.45%) |
Mar 22, 2011 | 49.43 | 49.45 | 48.79 | 49.00 | 1,865,441 | -0.32(-0.65%) |
Mar 21, 2011 | 49.55 | 49.95 | 49.05 | 49.32 | 2,254,761 | +0.67(+1.38%) |
Mar 18, 2011 | 50.37 | 50.58 | 48.44 | 48.65 | 3,177,375 | -0.70(-1.42%) |
Mar 17, 2011 | 48.55 | 50.12 | 48.35 | 49.35 | 5,366,212 | +2.33(+4.96%) |
Mar 16, 2011 | 48.30 | 49.12 | 46.71 | 47.02 | 3,417,469 | -0.86(-1.80%) |
Mar 15, 2011 | 45.94 | 48.40 | 45.48 | 47.88 | 3,679,765 | +0.09(+0.19%) |
Mar 14, 2011 | 48.09 | 49.80 | 47.67 | 47.79 | 4,466,001 | -0.59(-1.22%) |
Mar 11, 2011 | 46.57 | 48.58 | 46.55 | 48.38 | 2,406,396 | +1.39(+2.96%) |
Mar 10, 2011 | 47.29 | 48.38 | 46.51 | 46.99 | 4,506,426 | +0.00(+0.00%) |
Mar 09, 2011 | 49.55 | 49.58 | 46.63 | 46.99 | 5,439,503 | -2.52(-5.08%) |
Mar 08, 2011 | 49.70 | 49.80 | 48.55 | 49.51 | 3,305,082 | +0.22(+0.44%) |
Mar 07, 2011 | 50.18 | 50.75 | 49.10 | 49.29 | 3,007,439 | -0.50(-1.00%) |
Mar 04, 2011 | 51.42 | 51.49 | 49.28 | 49.79 | 4,689,511 | -1.42(-2.78%) |
Mar 03, 2011 | 51.80 | 51.92 | 51.19 | 51.21 | 1,634,460 | +0.39(+0.77%) |
Mar 02, 2011 | 50.84 | 51.83 | 50.75 | 50.82 | 1,903,601 | -0.12(-0.24%) |
Mar 01, 2011 | 52.95 | 53.10 | 50.74 | 50.94 | 2,460,582 | -1.73(-3.28%) |
Feb 28, 2011 | 53.44 | 53.86 | 52.11 | 52.67 | 1,442,872 | -0.51(-0.96%) |
Feb 25, 2011 | 52.93 | 53.47 | 52.42 | 53.18 | 1,210,939 | +0.81(+1.55%) |
Feb 24, 2011 | 51.44 | 53.09 | 51.18 | 52.37 | 2,035,213 | +0.92(+1.79%) |
Feb 23, 2011 | 52.40 | 52.64 | 50.56 | 51.45 | 1,874,045 | -1.02(-1.94%) |
Feb 22, 2011 | 53.70 | 53.72 | 52.20 | 52.47 | 2,600,884 | -2.21(-4.04%) |
Feb 18, 2011 | 56.14 | 56.27 | 54.48 | 54.68 | 2,207,249 | -0.64(-1.16%) |
Feb 17, 2011 | 54.57 | 55.55 | 54.57 | 55.32 | 1,495,527 | +0.45(+0.82%) |
Feb 16, 2011 | 55.41 | 55.53 | 54.25 | 54.87 | 2,061,961 | -0.19(-0.35%) |
Feb 15, 2011 | 56.00 | 56.21 | 54.87 | 55.06 | 2,363,431 | -1.16(-2.06%) |
Feb 14, 2011 | 55.49 | 56.78 | 55.30 | 56.22 | 3,739,228 | +0.86(+1.55%) |
Feb 11, 2011 | 53.50 | 55.62 | 53.37 | 55.36 | 4,292,579 | +1.80(+3.36%) |
Feb 10, 2011 | 50.86 | 53.85 | 50.57 | 53.56 | 3,703,743 | +2.25(+4.39%) |
Feb 09, 2011 | 52.11 | 52.14 | 50.95 | 51.31 | 2,227,737 | -0.87(-1.67%) |
Feb 08, 2011 | 52.17 | 52.79 | 51.57 | 52.18 | 1,853,611 | +0.12(+0.23%) |
Feb 07, 2011 | 52.99 | 53.43 | 51.72 | 52.06 | 2,594,614 | -0.59(-1.12%) |
Feb 04, 2011 | 52.69 | 52.93 | 52.18 | 52.65 | 2,125,767 | +0.19(+0.36%) |
Feb 03, 2011 | 51.85 | 52.85 | 51.83 | 52.46 | 3,322,194 | +0.63(+1.22%) |
Feb 02, 2011 | 51.51 | 52.50 | 51.25 | 51.83 | 2,703,456 | +0.17(+0.33%) |