Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 39.69 | 39.79 | 39.17 | 39.20 | 1,540,039 | -0.42(-1.06%) |
Apr 28, 2011 | 40.10 | 40.10 | 39.30 | 39.62 | 2,695,631 | -0.44(-1.10%) |
Apr 27, 2011 | 39.55 | 40.43 | 39.47 | 40.06 | 4,117,275 | +1.43(+3.70%) |
Apr 26, 2011 | 38.74 | 38.87 | 38.40 | 38.63 | 2,811,048 | -0.12(-0.31%) |
Apr 25, 2011 | 38.81 | 38.95 | 38.70 | 38.75 | 1,347,467 | -0.32(-0.82%) |
Apr 21, 2011 | 38.91 | 39.42 | 38.71 | 39.07 | 1,232,013 | +0.20(+0.51%) |
Apr 20, 2011 | 39.04 | 39.14 | 38.82 | 38.87 | 1,385,881 | +0.05(+0.13%) |
Apr 19, 2011 | 38.50 | 38.85 | 38.28 | 38.82 | 1,731,392 | +0.28(+0.73%) |
Apr 18, 2011 | 37.94 | 38.66 | 37.84 | 38.54 | 2,078,387 | +0.23(+0.60%) |
Apr 15, 2011 | 38.44 | 38.78 | 38.27 | 38.31 | 2,434,081 | -0.35(-0.91%) |
Apr 14, 2011 | 38.40 | 38.95 | 38.15 | 38.66 | 1,960,688 | +0.11(+0.29%) |
Apr 13, 2011 | 38.70 | 38.79 | 38.17 | 38.55 | 2,405,471 | -0.12(-0.31%) |
Apr 12, 2011 | 37.96 | 39.89 | 37.92 | 38.67 | 4,588,385 | +0.52(+1.36%) |
Apr 11, 2011 | 36.59 | 38.17 | 36.20 | 38.15 | 3,977,432 | +0.69(+1.84%) |
Apr 08, 2011 | 37.86 | 38.15 | 37.29 | 37.46 | 1,513,626 | -0.19(-0.50%) |
Apr 07, 2011 | 37.53 | 37.93 | 37.49 | 37.65 | 1,411,742 | +0.08(+0.21%) |
Apr 06, 2011 | 37.53 | 37.69 | 37.40 | 37.57 | 1,164,904 | +0.16(+0.43%) |
Apr 05, 2011 | 37.59 | 37.81 | 37.39 | 37.41 | 1,146,061 | -0.33(-0.87%) |
Apr 04, 2011 | 37.58 | 37.95 | 37.45 | 37.74 | 1,257,301 | +0.23(+0.61%) |
Apr 01, 2011 | 37.35 | 37.76 | 37.31 | 37.51 | 2,596,258 | +0.35(+0.94%) |
Mar 31, 2011 | 37.35 | 37.50 | 36.99 | 37.16 | 2,161,667 | -0.25(-0.67%) |
Mar 30, 2011 | 37.72 | 37.79 | 36.81 | 37.41 | 2,639,115 | -0.14(-0.37%) |
Mar 29, 2011 | 37.26 | 37.67 | 37.14 | 37.55 | 1,052,680 | +0.24(+0.64%) |
Mar 28, 2011 | 37.40 | 37.79 | 36.99 | 37.31 | 1,587,571 | -0.57(-1.50%) |
Mar 25, 2011 | 37.95 | 38.21 | 37.81 | 37.88 | 890,598 | +0.00(+0.00%) |
Mar 24, 2011 | 37.75 | 38.25 | 37.66 | 37.88 | 1,156,280 | +0.18(+0.48%) |
Mar 23, 2011 | 37.24 | 37.89 | 37.24 | 37.70 | 1,315,086 | +0.32(+0.86%) |
Mar 22, 2011 | 37.04 | 37.40 | 36.86 | 37.38 | 1,517,550 | +0.02(+0.05%) |
Mar 21, 2011 | 37.19 | 37.36 | 36.93 | 37.36 | 2,069,094 | -0.52(-1.37%) |
Mar 18, 2011 | 37.49 | 37.96 | 37.40 | 37.88 | 2,731,757 | +0.62(+1.66%) |
Mar 17, 2011 | 37.12 | 37.56 | 37.05 | 37.26 | 2,826,429 | -0.20(-0.53%) |
Mar 16, 2011 | 37.38 | 37.73 | 36.91 | 37.46 | 1,980,628 | +0.04(+0.11%) |
Mar 15, 2011 | 37.23 | 37.65 | 37.21 | 37.42 | 1,775,078 | -0.28(-0.74%) |
Mar 14, 2011 | 37.46 | 37.85 | 37.32 | 37.70 | 1,788,430 | +0.23(+0.61%) |
Mar 11, 2011 | 37.43 | 37.71 | 37.30 | 37.47 | 1,564,427 | +0.21(+0.56%) |
Mar 10, 2011 | 37.63 | 37.70 | 37.01 | 37.26 | 2,868,175 | -0.71(-1.87%) |
Mar 09, 2011 | 37.62 | 38.04 | 37.58 | 37.97 | 1,784,609 | +0.39(+1.04%) |
Mar 08, 2011 | 37.49 | 37.91 | 37.33 | 37.58 | 1,680,842 | +0.23(+0.62%) |
Mar 07, 2011 | 37.41 | 37.78 | 37.23 | 37.35 | 2,960,323 | -0.06(-0.16%) |
Mar 04, 2011 | 37.21 | 37.46 | 37.10 | 37.41 | 2,335,032 | +0.10(+0.27%) |
Mar 03, 2011 | 36.65 | 37.36 | 36.65 | 37.31 | 2,132,683 | +0.89(+2.44%) |
Mar 02, 2011 | 36.39 | 36.80 | 36.25 | 36.42 | 2,012,988 | -0.09(-0.25%) |
Mar 01, 2011 | 36.22 | 36.64 | 36.09 | 36.51 | 2,431,452 | +0.45(+1.25%) |
Feb 28, 2011 | 36.44 | 36.50 | 36.01 | 36.06 | 2,193,115 | -0.37(-1.02%) |
Feb 25, 2011 | 35.91 | 36.45 | 35.81 | 36.43 | 1,228,999 | +0.59(+1.65%) |
Feb 24, 2011 | 35.66 | 36.29 | 35.55 | 35.84 | 1,781,622 | +0.29(+0.82%) |
Feb 23, 2011 | 35.71 | 35.93 | 35.36 | 35.55 | 2,027,120 | -0.25(-0.70%) |
Feb 22, 2011 | 36.09 | 36.27 | 35.64 | 35.80 | 1,939,823 | -0.61(-1.68%) |
Feb 18, 2011 | 36.27 | 36.59 | 35.78 | 36.41 | 2,295,220 | +0.21(+0.58%) |
Feb 17, 2011 | 35.80 | 36.30 | 35.01 | 36.20 | 4,535,973 | +1.95(+5.69%) |
Feb 16, 2011 | 34.08 | 34.71 | 33.83 | 34.25 | 2,676,769 | +0.25(+0.74%) |
Feb 15, 2011 | 33.72 | 34.05 | 33.68 | 34.00 | 2,190,351 | +0.27(+0.80%) |
Feb 14, 2011 | 34.01 | 34.17 | 33.72 | 33.73 | 2,231,562 | -0.23(-0.68%) |
Feb 11, 2011 | 33.87 | 34.46 | 33.69 | 33.96 | 2,966,197 | +0.00(+0.00%) |
Feb 10, 2011 | 34.98 | 34.99 | 33.78 | 33.96 | 3,896,009 | -1.22(-3.47%) |
Feb 09, 2011 | 35.27 | 35.53 | 35.02 | 35.18 | 1,012,406 | -0.08(-0.23%) |
Feb 08, 2011 | 35.63 | 35.75 | 35.08 | 35.26 | 4,009,247 | -0.45(-1.26%) |
Feb 07, 2011 | 35.56 | 36.03 | 35.50 | 35.71 | 1,294,314 | +0.07(+0.20%) |
Feb 04, 2011 | 35.22 | 35.64 | 35.14 | 35.64 | 1,043,088 | +0.37(+1.05%) |
Feb 03, 2011 | 35.27 | 35.57 | 34.96 | 35.27 | 1,465,160 | -0.12(-0.34%) |
Feb 02, 2011 | 35.31 | 35.48 | 34.92 | 35.39 | 1,402,999 | +0.04(+0.11%) |