Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.72 | 41.08 | 40.41 | 40.85 | 9,023,871 | +0.18(+0.44%) |
Apr 28, 2011 | 40.59 | 41.22 | 40.17 | 40.67 | 10,842,571 | -0.19(-0.48%) |
Apr 27, 2011 | 41.56 | 41.64 | 39.90 | 40.87 | 15,484,567 | -0.37(-0.90%) |
Apr 26, 2011 | 40.71 | 41.47 | 40.59 | 41.24 | 12,424,934 | +0.27(+0.65%) |
Apr 25, 2011 | 40.92 | 41.02 | 40.22 | 40.97 | 9,840,435 | +0.12(+0.30%) |
Apr 21, 2011 | 39.69 | 41.14 | 39.21 | 40.85 | 22,362,408 | +0.65(+1.61%) |
Apr 20, 2011 | 40.20 | 40.42 | 39.95 | 40.20 | 14,419,046 | +0.54(+1.37%) |
Apr 19, 2011 | 38.05 | 39.68 | 38.01 | 39.66 | 21,950,470 | +1.51(+3.97%) |
Apr 18, 2011 | 37.99 | 38.68 | 36.93 | 38.15 | 25,662,520 | +0.26(+0.68%) |
Apr 15, 2011 | 37.44 | 37.93 | 36.96 | 37.89 | 17,877,142 | +0.55(+1.47%) |
Apr 14, 2011 | 36.61 | 37.44 | 36.42 | 37.34 | 15,697,450 | +0.51(+1.38%) |
Apr 13, 2011 | 37.00 | 37.29 | 36.36 | 36.83 | 13,424,985 | +0.14(+0.38%) |
Apr 12, 2011 | 37.57 | 37.66 | 36.09 | 36.69 | 23,929,656 | -1.29(-3.39%) |
Apr 11, 2011 | 39.17 | 39.33 | 37.72 | 37.98 | 14,869,260 | -0.97(-2.49%) |
Apr 08, 2011 | 39.14 | 39.76 | 38.80 | 38.95 | 11,886,721 | -0.08(-0.21%) |
Apr 07, 2011 | 39.06 | 39.35 | 38.68 | 39.03 | 12,273,451 | -0.15(-0.37%) |
Apr 06, 2011 | 40.47 | 40.61 | 38.82 | 39.18 | 14,474,920 | -1.07(-2.65%) |
Apr 05, 2011 | 39.97 | 40.44 | 39.76 | 40.25 | 11,678,247 | +0.19(+0.46%) |
Apr 04, 2011 | 40.26 | 40.91 | 39.99 | 40.06 | 12,708,916 | +0.13(+0.32%) |
Apr 01, 2011 | 40.64 | 41.06 | 39.76 | 39.93 | 17,253,478 | -0.40(-1.00%) |
Mar 31, 2011 | 40.40 | 40.84 | 39.98 | 40.33 | 17,072,786 | +0.28(+0.69%) |
Mar 30, 2011 | 40.06 | 40.06 | 40.06 | 40.06 | 20,003,574 | +0.40(+1.02%) |
Mar 29, 2011 | 38.41 | 39.79 | 38.34 | 39.65 | 23,547,362 | +0.89(+2.30%) |
Mar 28, 2011 | 37.27 | 39.47 | 37.16 | 38.76 | 23,425,304 | +1.51(+4.04%) |
Mar 25, 2011 | 37.26 | 37.74 | 36.98 | 37.26 | 12,064,028 | +0.06(+0.15%) |
Mar 24, 2011 | 37.72 | 37.75 | 36.62 | 37.20 | 14,934,635 | -0.34(-0.91%) |
Mar 23, 2011 | 37.01 | 37.67 | 36.81 | 37.54 | 11,548,404 | +0.56(+1.51%) |
Mar 22, 2011 | 37.01 | 37.17 | 36.34 | 36.98 | 11,376,043 | -0.02(-0.07%) |
Mar 21, 2011 | 36.68 | 37.02 | 36.53 | 37.01 | 10,759,074 | +1.25(+3.48%) |
Mar 18, 2011 | 36.40 | 36.40 | 35.45 | 35.76 | 13,270,536 | -0.14(-0.38%) |
Mar 17, 2011 | 35.30 | 36.08 | 35.30 | 35.90 | 12,923,837 | +1.15(+3.31%) |
Mar 16, 2011 | 35.75 | 35.96 | 34.41 | 34.75 | 19,559,284 | -0.87(-2.43%) |
Mar 15, 2011 | 35.37 | 36.01 | 35.37 | 35.62 | 17,669,444 | -0.85(-2.33%) |
Mar 14, 2011 | 35.74 | 36.55 | 35.30 | 36.47 | 13,646,776 | +0.49(+1.35%) |
Mar 11, 2011 | 34.63 | 36.20 | 34.39 | 35.98 | 17,960,578 | +0.57(+1.62%) |
Mar 10, 2011 | 35.97 | 36.07 | 35.13 | 35.41 | 14,867,075 | -1.23(-3.36%) |
Mar 09, 2011 | 36.89 | 37.42 | 36.48 | 36.64 | 8,677,952 | -0.36(-0.98%) |
Mar 08, 2011 | 37.76 | 37.80 | 36.50 | 37.00 | 12,890,392 | -0.58(-1.55%) |
Mar 07, 2011 | 38.01 | 38.34 | 37.23 | 37.58 | 11,021,127 | -0.32(-0.85%) |
Mar 04, 2011 | 38.30 | 38.52 | 37.38 | 37.91 | 11,748,278 | -0.49(-1.26%) |
Mar 03, 2011 | 37.91 | 38.46 | 37.48 | 38.39 | 11,134,111 | +0.97(+2.60%) |
Mar 02, 2011 | 37.47 | 37.66 | 36.29 | 37.42 | 15,654,558 | -0.07(-0.19%) |
Mar 01, 2011 | 38.45 | 38.51 | 37.39 | 37.49 | 15,770,691 | -0.49(-1.30%) |
Feb 28, 2011 | 38.29 | 38.41 | 37.21 | 37.99 | 16,208,555 | +0.00(+0.00%) |
Feb 25, 2011 | 36.96 | 38.11 | 36.83 | 37.99 | 15,474,716 | +1.20(+3.25%) |
Feb 24, 2011 | 37.85 | 38.21 | 36.32 | 36.79 | 21,537,542 | -1.45(-3.78%) |
Feb 23, 2011 | 37.72 | 38.40 | 37.48 | 38.24 | 16,246,387 | +0.60(+1.59%) |
Feb 22, 2011 | 39.17 | 39.29 | 37.31 | 37.64 | 18,007,864 | -1.22(-3.14%) |
Feb 18, 2011 | 39.21 | 39.32 | 38.57 | 38.86 | 13,262,371 | -0.26(-0.66%) |
Feb 17, 2011 | 37.83 | 39.45 | 37.74 | 39.12 | 18,716,150 | +0.76(+1.98%) |
Feb 16, 2011 | 37.10 | 38.52 | 36.94 | 38.36 | 22,211,036 | +1.58(+4.28%) |
Feb 15, 2011 | 36.99 | 37.26 | 36.53 | 36.78 | 12,723,161 | -0.08(-0.22%) |
Feb 14, 2011 | 35.86 | 37.28 | 35.73 | 36.86 | 15,441,218 | +0.81(+2.24%) |
Feb 11, 2011 | 36.12 | 36.41 | 35.50 | 36.06 | 13,793,585 | -0.12(-0.34%) |
Feb 10, 2011 | 35.24 | 36.20 | 35.02 | 36.18 | 18,123,006 | +0.68(+1.91%) |
Feb 09, 2011 | 36.32 | 36.43 | 35.24 | 35.50 | 17,200,180 | -0.82(-2.27%) |
Feb 08, 2011 | 36.78 | 36.90 | 35.42 | 36.32 | 28,558,392 | -0.98(-2.62%) |
Feb 07, 2011 | 37.28 | 38.14 | 37.16 | 37.30 | 15,105,040 | +0.21(+0.57%) |
Feb 04, 2011 | 37.76 | 37.90 | 36.61 | 37.09 | 18,317,526 | -0.32(-0.84%) |
Feb 03, 2011 | 37.62 | 37.91 | 37.11 | 37.41 | 22,212,596 | -0.24(-0.64%) |
Feb 02, 2011 | 36.74 | 37.88 | 36.51 | 37.65 | 19,500,494 | +0.89(+2.42%) |