Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.48 | 41.94 | 40.96 | 41.48 | 17,140,700 | +0.08(+0.18%) |
Apr 28, 2011 | 42.07 | 42.59 | 40.98 | 41.40 | 24,172,866 | -0.94(-2.23%) |
Apr 27, 2011 | 41.59 | 42.34 | 40.81 | 42.34 | 28,203,916 | +0.21(+0.50%) |
Apr 26, 2011 | 41.62 | 42.31 | 40.87 | 42.13 | 22,110,664 | +0.83(+2.01%) |
Apr 25, 2011 | 42.04 | 42.05 | 40.82 | 41.30 | 20,191,302 | -0.04(-0.09%) |
Apr 21, 2011 | 40.68 | 41.46 | 40.54 | 41.34 | 21,321,272 | +1.16(+2.89%) |
Apr 20, 2011 | 41.23 | 41.39 | 39.99 | 40.18 | 38,489,852 | +1.19(+3.05%) |
Apr 19, 2011 | 38.76 | 39.16 | 38.09 | 38.99 | 28,976,560 | +0.84(+2.19%) |
Apr 18, 2011 | 38.10 | 38.83 | 37.47 | 38.15 | 29,253,938 | -0.42(-1.09%) |
Apr 15, 2011 | 38.99 | 39.28 | 38.34 | 38.58 | 30,768,214 | -0.57(-1.46%) |
Apr 14, 2011 | 39.30 | 40.01 | 39.06 | 39.15 | 25,358,648 | -0.29(-0.73%) |
Apr 13, 2011 | 40.59 | 40.69 | 39.17 | 39.43 | 28,364,886 | -0.86(-2.13%) |
Apr 12, 2011 | 40.71 | 40.88 | 39.78 | 40.29 | 27,030,310 | -1.31(-3.14%) |
Apr 11, 2011 | 42.94 | 43.22 | 41.31 | 41.60 | 24,447,720 | -1.34(-3.13%) |
Apr 08, 2011 | 43.95 | 44.08 | 42.76 | 42.94 | 22,551,702 | -0.16(-0.37%) |
Apr 07, 2011 | 42.21 | 43.28 | 42.24 | 43.10 | 23,204,502 | +0.89(+2.12%) |
Apr 06, 2011 | 43.42 | 43.69 | 42.12 | 42.21 | 25,053,840 | -0.27(-0.64%) |
Apr 05, 2011 | 41.48 | 43.02 | 41.35 | 42.48 | 23,233,016 | +0.63(+1.51%) |
Apr 04, 2011 | 41.99 | 42.32 | 41.49 | 41.85 | 17,713,782 | +0.52(+1.25%) |
Apr 01, 2011 | 41.61 | 41.78 | 40.83 | 41.33 | 20,349,532 | -0.35(-0.85%) |
Mar 31, 2011 | 41.28 | 42.22 | 41.27 | 41.68 | 21,276,610 | +0.23(+0.56%) |
Mar 30, 2011 | 41.37 | 41.50 | 40.34 | 41.45 | 24,589,306 | +0.71(+1.73%) |
Mar 29, 2011 | 40.48 | 40.92 | 40.11 | 40.74 | 23,315,624 | +0.17(+0.41%) |
Mar 28, 2011 | 41.25 | 41.76 | 40.38 | 40.58 | 23,611,986 | -0.35(-0.86%) |
Mar 25, 2011 | 40.83 | 41.40 | 40.56 | 40.93 | 19,532,776 | +0.16(+0.39%) |
Mar 24, 2011 | 41.46 | 41.46 | 40.10 | 40.77 | 28,422,352 | -0.41(-0.98%) |
Mar 23, 2011 | 39.77 | 41.41 | 39.45 | 41.18 | 36,194,040 | +1.95(+4.97%) |
Mar 22, 2011 | 39.32 | 39.51 | 38.43 | 39.23 | 21,266,338 | -0.11(-0.29%) |
Mar 21, 2011 | 39.29 | 39.45 | 39.02 | 39.34 | 21,738,316 | +0.49(+1.26%) |
Mar 18, 2011 | 39.84 | 39.99 | 38.73 | 38.85 | 27,435,602 | -0.17(-0.42%) |
Mar 17, 2011 | 38.97 | 39.51 | 38.32 | 39.02 | 29,919,628 | +1.25(+3.30%) |
Mar 16, 2011 | 39.31 | 39.37 | 36.82 | 37.77 | 42,281,456 | -0.82(-2.12%) |
Mar 15, 2011 | 37.70 | 38.92 | 34.91 | 38.59 | 59,346,676 | +1.88(+5.11%) |
Mar 14, 2011 | 36.81 | 37.13 | 36.14 | 36.71 | 27,384,830 | -0.41(-1.11%) |
Mar 11, 2011 | 35.60 | 37.41 | 35.48 | 37.13 | 29,600,406 | +1.27(+3.54%) |
Mar 10, 2011 | 35.36 | 36.83 | 34.67 | 35.86 | 47,846,340 | -0.50(-1.36%) |
Mar 09, 2011 | 37.88 | 37.90 | 36.14 | 36.35 | 38,711,460 | -1.25(-3.31%) |
Mar 08, 2011 | 37.67 | 38.23 | 36.47 | 37.60 | 28,380,456 | -0.02(-0.06%) |
Mar 07, 2011 | 39.00 | 39.26 | 37.22 | 37.62 | 25,038,734 | -1.18(-3.04%) |
Mar 04, 2011 | 39.57 | 39.74 | 38.31 | 38.80 | 21,469,074 | -0.52(-1.32%) |
Mar 03, 2011 | 39.70 | 39.85 | 38.89 | 39.32 | 19,575,454 | +0.23(+0.60%) |
Mar 02, 2011 | 38.49 | 39.34 | 38.28 | 39.09 | 15,812,011 | +0.35(+0.91%) |
Mar 01, 2011 | 39.87 | 40.03 | 38.69 | 38.73 | 20,400,032 | -1.00(-2.51%) |
Feb 28, 2011 | 39.84 | 40.14 | 38.98 | 39.73 | 17,280,830 | +0.38(+0.95%) |
Feb 25, 2011 | 39.70 | 39.81 | 39.02 | 39.36 | 20,077,890 | +0.44(+1.14%) |
Feb 24, 2011 | 38.43 | 39.45 | 38.04 | 38.91 | 29,173,618 | +0.64(+1.67%) |
Feb 23, 2011 | 37.68 | 38.68 | 37.22 | 38.28 | 31,065,430 | +0.47(+1.25%) |
Feb 22, 2011 | 38.55 | 39.19 | 37.54 | 37.80 | 36,692,120 | -1.93(-4.85%) |
Feb 18, 2011 | 41.31 | 41.37 | 39.61 | 39.73 | 26,054,216 | -1.72(-4.15%) |
Feb 17, 2011 | 41.75 | 41.75 | 40.89 | 41.45 | 17,014,760 | -0.14(-0.34%) |
Feb 16, 2011 | 41.22 | 41.64 | 40.66 | 41.59 | 19,102,894 | +0.59(+1.43%) |
Feb 15, 2011 | 42.01 | 42.34 | 40.85 | 41.01 | 18,765,050 | -1.12(-2.65%) |
Feb 14, 2011 | 40.79 | 42.21 | 40.78 | 42.12 | 24,294,058 | +1.97(+4.90%) |
Feb 11, 2011 | 39.98 | 40.50 | 39.77 | 40.16 | 16,457,469 | -0.07(-0.19%) |
Feb 10, 2011 | 39.76 | 40.78 | 39.59 | 40.23 | 19,763,922 | -0.20(-0.50%) |
Feb 09, 2011 | 41.75 | 41.74 | 40.11 | 40.44 | 24,182,268 | -1.31(-3.15%) |
Feb 08, 2011 | 42.09 | 42.15 | 41.31 | 41.75 | 20,418,574 | +0.02(+0.04%) |
Feb 07, 2011 | 43.04 | 43.25 | 41.68 | 41.73 | 23,135,224 | -0.86(-2.01%) |
Feb 04, 2011 | 43.04 | 43.08 | 42.18 | 42.59 | 17,174,638 | -0.10(-0.23%) |
Feb 03, 2011 | 42.15 | 42.79 | 41.27 | 42.69 | 19,676,640 | +0.47(+1.12%) |
Feb 02, 2011 | 42.66 | 43.21 | 41.97 | 42.21 | 22,538,550 | -0.58(-1.36%) |