Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.66 | 43.04 | 42.55 | 42.86 | 1,537,807 | +0.13(+0.30%) |
Apr 28, 2011 | 42.46 | 42.76 | 42.33 | 42.73 | 1,976,096 | -0.08(-0.19%) |
Apr 27, 2011 | 42.38 | 43.05 | 42.14 | 42.81 | 2,011,601 | +0.28(+0.66%) |
Apr 26, 2011 | 41.16 | 43.22 | 41.03 | 42.53 | 4,825,394 | +0.48(+1.13%) |
Apr 25, 2011 | 41.74 | 42.07 | 41.63 | 42.06 | 1,434,170 | -0.09(-0.21%) |
Apr 21, 2011 | 42.18 | 42.35 | 42.02 | 42.15 | 866,188 | +0.13(+0.30%) |
Apr 20, 2011 | 42.15 | 42.32 | 41.93 | 42.02 | 1,420,411 | +0.05(+0.12%) |
Apr 19, 2011 | 42.09 | 42.10 | 41.72 | 41.97 | 1,083,303 | -0.02(-0.05%) |
Apr 18, 2011 | 42.27 | 42.35 | 41.96 | 41.99 | 1,133,943 | -0.56(-1.33%) |
Apr 15, 2011 | 42.27 | 42.55 | 42.06 | 42.55 | 1,160,908 | +0.41(+0.97%) |
Apr 14, 2011 | 41.95 | 42.41 | 41.87 | 42.15 | 1,533,106 | +0.17(+0.41%) |
Apr 13, 2011 | 41.83 | 42.14 | 41.82 | 41.98 | 1,344,213 | +0.16(+0.39%) |
Apr 12, 2011 | 41.56 | 42.04 | 41.55 | 41.81 | 1,408,359 | +0.15(+0.36%) |
Apr 11, 2011 | 41.58 | 41.95 | 41.41 | 41.66 | 1,861,621 | +0.29(+0.70%) |
Apr 08, 2011 | 41.29 | 41.70 | 41.20 | 41.37 | 1,372,918 | +0.06(+0.14%) |
Apr 07, 2011 | 41.23 | 41.36 | 41.09 | 41.31 | 1,286,391 | -0.03(-0.07%) |
Apr 06, 2011 | 41.18 | 41.57 | 41.08 | 41.34 | 1,355,225 | +0.26(+0.63%) |
Apr 05, 2011 | 40.62 | 41.14 | 40.57 | 41.08 | 1,412,013 | +0.46(+1.13%) |
Apr 04, 2011 | 40.37 | 40.69 | 40.36 | 40.62 | 1,398,912 | +0.30(+0.74%) |
Apr 01, 2011 | 40.45 | 40.63 | 40.21 | 40.33 | 1,946,726 | -0.04(-0.09%) |
Mar 31, 2011 | 40.65 | 40.78 | 40.31 | 40.36 | 2,053,499 | -0.25(-0.62%) |
Mar 30, 2011 | 40.62 | 40.62 | 40.62 | 40.62 | 1,735,656 | -0.07(-0.18%) |
Mar 29, 2011 | 40.19 | 40.71 | 40.18 | 40.69 | 1,360,496 | +0.43(+1.07%) |
Mar 28, 2011 | 40.43 | 40.65 | 40.17 | 40.26 | 1,753,769 | -0.11(-0.28%) |
Mar 25, 2011 | 40.46 | 40.61 | 40.29 | 40.37 | 1,214,596 | +0.00(+0.00%) |
Mar 24, 2011 | 40.19 | 40.46 | 40.16 | 40.37 | 1,118,775 | +0.22(+0.55%) |
Mar 23, 2011 | 40.26 | 40.26 | 39.82 | 40.15 | 1,487,446 | -0.12(-0.30%) |
Mar 22, 2011 | 40.48 | 40.62 | 40.19 | 40.27 | 1,308,197 | -0.25(-0.62%) |
Mar 21, 2011 | 40.14 | 40.53 | 40.11 | 40.52 | 1,997,991 | +0.51(+1.28%) |
Mar 18, 2011 | 39.73 | 40.16 | 39.51 | 40.01 | 2,126,782 | +0.63(+1.60%) |
Mar 17, 2011 | 39.52 | 39.87 | 39.35 | 39.38 | 1,952,936 | +0.09(+0.23%) |
Mar 16, 2011 | 39.62 | 39.88 | 39.27 | 39.29 | 3,823,602 | -0.48(-1.20%) |
Mar 15, 2011 | 39.50 | 39.84 | 39.44 | 39.76 | 2,533,447 | +0.32(+0.81%) |
Mar 14, 2011 | 39.81 | 39.91 | 39.36 | 39.44 | 1,524,804 | -0.46(-1.15%) |
Mar 11, 2011 | 39.87 | 40.08 | 39.80 | 39.90 | 695,166 | +0.07(+0.19%) |
Mar 10, 2011 | 39.83 | 40.04 | 39.77 | 39.83 | 1,441,846 | -0.21(-0.52%) |
Mar 09, 2011 | 39.76 | 40.10 | 39.73 | 40.04 | 891,631 | +0.16(+0.41%) |
Mar 08, 2011 | 39.71 | 39.96 | 39.55 | 39.87 | 1,311,927 | +0.22(+0.56%) |
Mar 07, 2011 | 39.46 | 39.71 | 39.33 | 39.65 | 1,554,258 | +0.33(+0.85%) |
Mar 04, 2011 | 39.40 | 39.61 | 39.26 | 39.32 | 1,676,675 | -0.07(-0.17%) |
Mar 03, 2011 | 39.19 | 39.45 | 39.14 | 39.38 | 1,889,283 | +0.27(+0.70%) |
Mar 02, 2011 | 38.77 | 39.19 | 38.71 | 39.11 | 2,561,916 | +0.34(+0.88%) |
Mar 01, 2011 | 38.95 | 39.01 | 38.77 | 38.77 | 2,090,903 | -0.09(-0.23%) |
Feb 28, 2011 | 38.36 | 39.01 | 38.18 | 38.86 | 2,617,612 | +0.27(+0.71%) |
Feb 25, 2011 | 38.70 | 38.79 | 38.34 | 38.58 | 2,894,135 | -0.25(-0.63%) |
Feb 24, 2011 | 37.54 | 38.99 | 37.53 | 38.83 | 5,132,862 | +1.34(+3.57%) |
Feb 23, 2011 | 37.82 | 38.24 | 37.47 | 37.49 | 3,221,641 | -0.44(-1.16%) |
Feb 22, 2011 | 36.88 | 38.09 | 36.80 | 37.93 | 3,174,209 | +0.80(+2.17%) |
Feb 18, 2011 | 36.91 | 37.14 | 36.77 | 37.13 | 1,306,249 | +0.18(+0.50%) |
Feb 17, 2011 | 36.49 | 37.05 | 36.49 | 36.94 | 1,307,461 | +0.32(+0.87%) |
Feb 16, 2011 | 36.68 | 36.85 | 36.49 | 36.63 | 773,265 | -0.04(-0.12%) |
Feb 15, 2011 | 36.68 | 36.76 | 36.56 | 36.67 | 1,084,484 | -0.04(-0.12%) |
Feb 14, 2011 | 36.82 | 36.91 | 36.54 | 36.71 | 1,574,448 | -0.18(-0.48%) |
Feb 11, 2011 | 36.52 | 36.99 | 36.52 | 36.89 | 815,236 | +0.22(+0.60%) |
Feb 10, 2011 | 37.06 | 37.08 | 36.54 | 36.67 | 1,303,510 | -0.54(-1.45%) |
Feb 09, 2011 | 36.93 | 37.28 | 36.93 | 37.21 | 899,499 | +0.14(+0.38%) |
Feb 08, 2011 | 36.70 | 37.16 | 36.66 | 37.07 | 1,656,167 | +0.33(+0.90%) |
Feb 07, 2011 | 36.95 | 36.95 | 36.60 | 36.74 | 2,162,733 | -0.51(-1.37%) |
Feb 04, 2011 | 36.85 | 37.40 | 36.49 | 37.25 | 2,423,685 | +0.00(+0.00%) |
Feb 03, 2011 | 36.34 | 37.51 | 36.34 | 37.25 | 3,170,683 | +1.39(+3.87%) |
Feb 02, 2011 | 35.06 | 36.31 | 35.02 | 35.86 | 3,602,031 | +1.08(+3.12%) |