Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.07 | 44.18 | 43.91 | 44.05 | 1,890,874 | -0.05(-0.10%) |
Apr 28, 2011 | 43.92 | 44.10 | 43.71 | 44.09 | 1,974,660 | +0.17(+0.38%) |
Apr 27, 2011 | 44.02 | 44.08 | 43.65 | 43.92 | 2,242,966 | +0.02(+0.03%) |
Apr 26, 2011 | 44.05 | 44.49 | 43.84 | 43.91 | 1,549,892 | -0.08(-0.17%) |
Apr 25, 2011 | 44.02 | 44.05 | 43.60 | 43.98 | 1,052,856 | +0.12(+0.28%) |
Apr 21, 2011 | 43.80 | 44.06 | 43.67 | 43.86 | 3,080,328 | +0.16(+0.38%) |
Apr 20, 2011 | 43.75 | 44.09 | 43.51 | 43.70 | 1,355,664 | +0.31(+0.71%) |
Apr 19, 2011 | 43.08 | 43.42 | 42.84 | 43.38 | 1,500,586 | +0.32(+0.75%) |
Apr 18, 2011 | 43.18 | 43.25 | 42.66 | 43.06 | 1,202,748 | -0.46(-1.06%) |
Apr 15, 2011 | 43.60 | 43.88 | 43.37 | 43.52 | 1,700,610 | +0.05(+0.10%) |
Apr 14, 2011 | 43.17 | 43.55 | 42.97 | 43.48 | 1,389,076 | +0.12(+0.29%) |
Apr 13, 2011 | 43.31 | 43.49 | 43.08 | 43.35 | 1,399,914 | +0.13(+0.30%) |
Apr 12, 2011 | 43.28 | 43.74 | 43.08 | 43.22 | 1,251,456 | -0.09(-0.22%) |
Apr 11, 2011 | 43.24 | 43.45 | 42.95 | 43.31 | 1,339,268 | -0.02(-0.05%) |
Apr 08, 2011 | 43.73 | 43.89 | 43.17 | 43.34 | 1,121,852 | -0.14(-0.33%) |
Apr 07, 2011 | 43.40 | 43.77 | 43.25 | 43.48 | 1,045,822 | +0.01(+0.03%) |
Apr 06, 2011 | 43.25 | 43.53 | 43.25 | 43.47 | 1,266,408 | +0.33(+0.77%) |
Apr 05, 2011 | 43.38 | 43.42 | 43.10 | 43.13 | 1,519,204 | -0.25(-0.58%) |
Apr 04, 2011 | 43.47 | 44.04 | 43.10 | 43.38 | 2,014,526 | +0.12(+0.28%) |
Apr 01, 2011 | 43.03 | 43.67 | 42.80 | 43.27 | 2,270,398 | +0.51(+1.19%) |
Mar 31, 2011 | 41.98 | 42.95 | 41.98 | 42.76 | 2,098,448 | +0.69(+1.64%) |
Mar 30, 2011 | 41.67 | 42.16 | 41.49 | 42.06 | 1,080,146 | +0.56(+1.35%) |
Mar 29, 2011 | 41.34 | 41.51 | 41.17 | 41.51 | 1,244,348 | +0.00(+0.00%) |
Mar 28, 2011 | 41.65 | 41.88 | 41.49 | 41.51 | 878,044 | -0.09(-0.20%) |
Mar 25, 2011 | 41.50 | 41.85 | 41.42 | 41.59 | 834,212 | +0.17(+0.41%) |
Mar 24, 2011 | 41.52 | 41.52 | 41.07 | 41.42 | 1,351,282 | -0.02(-0.04%) |
Mar 23, 2011 | 40.67 | 41.69 | 40.62 | 41.44 | 2,071,474 | +0.62(+1.53%) |
Mar 22, 2011 | 40.15 | 41.01 | 39.88 | 40.81 | 2,016,462 | +0.95(+2.38%) |
Mar 21, 2011 | 39.76 | 39.86 | 39.59 | 39.86 | 1,422,834 | -0.02(-0.06%) |
Mar 18, 2011 | 40.58 | 40.65 | 39.79 | 39.88 | 2,127,810 | -0.40(-0.98%) |
Mar 17, 2011 | 40.27 | 40.47 | 39.88 | 40.28 | 1,850,190 | +0.62(+1.55%) |
Mar 16, 2011 | 40.17 | 40.35 | 39.50 | 39.66 | 2,031,960 | -0.60(-1.49%) |
Mar 15, 2011 | 40.03 | 40.51 | 40.03 | 40.27 | 2,062,308 | -0.52(-1.26%) |
Mar 14, 2011 | 40.72 | 40.95 | 40.45 | 40.78 | 1,177,188 | -0.11(-0.27%) |
Mar 11, 2011 | 40.35 | 41.06 | 40.18 | 40.89 | 1,635,110 | +0.45(+1.10%) |
Mar 10, 2011 | 40.96 | 40.96 | 40.30 | 40.45 | 1,999,726 | -0.71(-1.74%) |
Mar 09, 2011 | 41.50 | 41.53 | 41.15 | 41.16 | 1,422,132 | -0.40(-0.96%) |
Mar 08, 2011 | 41.37 | 41.85 | 41.37 | 41.56 | 1,491,522 | +0.32(+0.78%) |
Mar 07, 2011 | 41.98 | 42.23 | 41.00 | 41.24 | 1,657,694 | -0.64(-1.53%) |
Mar 04, 2011 | 40.46 | 42.32 | 40.43 | 41.88 | 3,768,250 | +1.48(+3.66%) |
Mar 03, 2011 | 40.70 | 40.80 | 40.29 | 40.40 | 1,282,314 | +0.07(+0.19%) |
Mar 02, 2011 | 39.70 | 40.52 | 39.58 | 40.33 | 1,318,926 | +0.56(+1.41%) |
Mar 01, 2011 | 39.76 | 40.15 | 39.65 | 39.77 | 1,485,350 | +0.08(+0.20%) |
Feb 28, 2011 | 39.38 | 39.69 | 39.20 | 39.69 | 1,803,028 | +0.40(+1.01%) |
Feb 25, 2011 | 38.91 | 39.30 | 38.88 | 39.29 | 910,200 | +0.53(+1.37%) |
Feb 24, 2011 | 38.73 | 39.03 | 38.54 | 38.76 | 1,389,394 | -0.05(-0.12%) |
Feb 23, 2011 | 39.19 | 39.23 | 38.52 | 38.80 | 1,724,672 | -0.35(-0.89%) |
Feb 22, 2011 | 39.44 | 39.75 | 39.10 | 39.16 | 1,322,300 | -0.68(-1.71%) |
Feb 18, 2011 | 40.03 | 40.21 | 39.72 | 39.84 | 1,954,266 | -0.19(-0.46%) |
Feb 17, 2011 | 39.83 | 40.05 | 39.60 | 40.02 | 1,512,002 | -0.03(-0.07%) |
Feb 16, 2011 | 39.63 | 40.16 | 39.59 | 40.05 | 1,821,970 | +0.49(+1.25%) |
Feb 15, 2011 | 39.02 | 39.60 | 38.75 | 39.55 | 1,920,518 | +0.27(+0.70%) |
Feb 14, 2011 | 39.23 | 39.37 | 38.84 | 39.28 | 2,300,764 | +0.02(+0.06%) |
Feb 11, 2011 | 38.52 | 39.85 | 38.44 | 39.26 | 3,085,198 | +1.17(+3.07%) |
Feb 10, 2011 | 37.89 | 38.09 | 37.72 | 38.09 | 1,039,340 | +0.09(+0.24%) |
Feb 09, 2011 | 38.25 | 38.33 | 37.85 | 37.99 | 1,203,198 | -0.39(-1.00%) |
Feb 08, 2011 | 38.05 | 38.38 | 37.99 | 38.38 | 1,129,632 | +0.40(+1.05%) |
Feb 07, 2011 | 38.32 | 38.62 | 37.92 | 37.98 | 1,160,216 | -0.30(-0.78%) |
Feb 04, 2011 | 38.11 | 39.14 | 38.05 | 38.28 | 2,122,590 | +0.85(+2.27%) |
Feb 03, 2011 | 37.21 | 37.59 | 36.98 | 37.43 | 922,454 | +0.12(+0.34%) |
Feb 02, 2011 | 37.34 | 37.45 | 37.24 | 37.30 | 791,414 | -0.07(-0.19%) |