Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.58 | 41.64 | 41.28 | 41.55 | 1,879,994 | -0.00(-0.01%) |
Apr 28, 2011 | 40.89 | 41.70 | 40.81 | 41.55 | 2,694,119 | +0.67(+1.63%) |
Apr 27, 2011 | 40.69 | 41.00 | 40.53 | 40.89 | 1,866,785 | +0.41(+1.02%) |
Apr 26, 2011 | 40.38 | 40.72 | 40.23 | 40.47 | 1,586,863 | +0.27(+0.66%) |
Apr 25, 2011 | 40.44 | 40.47 | 40.13 | 40.21 | 1,379,656 | -0.31(-0.76%) |
Apr 21, 2011 | 40.74 | 40.82 | 40.27 | 40.52 | 1,473,290 | -0.03(-0.06%) |
Apr 20, 2011 | 41.07 | 41.07 | 40.50 | 40.54 | 4,362,181 | -0.01(-0.02%) |
Apr 19, 2011 | 40.50 | 40.62 | 40.19 | 40.55 | 3,424,546 | +0.07(+0.17%) |
Apr 18, 2011 | 40.77 | 40.77 | 39.99 | 40.48 | 3,716,036 | -0.80(-1.94%) |
Apr 15, 2011 | 40.83 | 41.43 | 40.53 | 41.28 | 2,657,278 | +0.61(+1.51%) |
Apr 14, 2011 | 40.88 | 40.94 | 40.56 | 40.67 | 1,464,755 | -0.44(-1.07%) |
Apr 13, 2011 | 40.68 | 41.18 | 40.39 | 41.11 | 2,363,876 | +0.63(+1.57%) |
Apr 12, 2011 | 40.53 | 40.89 | 40.24 | 40.48 | 1,431,214 | -0.24(-0.58%) |
Apr 11, 2011 | 40.87 | 40.98 | 40.53 | 40.71 | 1,285,095 | -0.00(-0.01%) |
Apr 08, 2011 | 41.37 | 41.43 | 40.58 | 40.72 | 1,790,142 | -0.41(-0.99%) |
Apr 07, 2011 | 40.69 | 41.23 | 40.29 | 41.13 | 3,348,354 | +0.45(+1.10%) |
Apr 06, 2011 | 40.98 | 41.16 | 40.62 | 40.68 | 1,824,371 | -0.12(-0.28%) |
Apr 05, 2011 | 40.78 | 40.94 | 40.66 | 40.80 | 2,841,152 | -0.11(-0.27%) |
Apr 04, 2011 | 41.25 | 41.25 | 40.89 | 40.91 | 2,724,476 | -0.18(-0.45%) |
Apr 01, 2011 | 41.44 | 41.51 | 40.79 | 41.09 | 3,411,536 | -0.18(-0.45%) |
Mar 31, 2011 | 41.04 | 41.33 | 40.96 | 41.28 | 2,981,584 | +0.21(+0.51%) |
Mar 30, 2011 | 41.08 | 41.09 | 41.07 | 41.07 | 2,374,538 | +0.35(+0.85%) |
Mar 29, 2011 | 41.05 | 41.09 | 40.61 | 40.72 | 2,424,306 | -0.39(-0.95%) |
Mar 28, 2011 | 40.49 | 41.40 | 40.45 | 41.11 | 3,632,328 | +0.64(+1.59%) |
Mar 25, 2011 | 39.61 | 40.74 | 39.61 | 40.47 | 3,020,791 | +0.85(+2.15%) |
Mar 24, 2011 | 38.87 | 39.63 | 38.69 | 39.61 | 1,986,272 | +0.86(+2.21%) |
Mar 23, 2011 | 38.84 | 38.91 | 38.57 | 38.76 | 1,385,866 | -0.15(-0.39%) |
Mar 22, 2011 | 39.52 | 39.74 | 38.71 | 38.91 | 1,381,376 | -0.46(-1.16%) |
Mar 21, 2011 | 39.30 | 39.39 | 39.16 | 39.37 | 2,129,095 | +1.09(+2.85%) |
Mar 18, 2011 | 37.92 | 38.37 | 37.42 | 38.27 | 3,273,571 | +0.51(+1.36%) |
Mar 17, 2011 | 38.00 | 38.16 | 37.74 | 37.76 | 1,634,922 | +0.27(+0.71%) |
Mar 16, 2011 | 38.13 | 38.51 | 37.48 | 37.49 | 3,217,371 | -0.66(-1.73%) |
Mar 15, 2011 | 37.83 | 38.40 | 37.76 | 38.15 | 2,829,810 | -0.83(-2.13%) |
Mar 14, 2011 | 39.46 | 39.52 | 38.54 | 38.98 | 1,602,477 | -0.80(-2.00%) |
Mar 11, 2011 | 39.41 | 39.90 | 38.74 | 39.78 | 1,806,572 | +0.27(+0.67%) |
Mar 10, 2011 | 39.23 | 39.88 | 39.12 | 39.52 | 2,022,283 | -0.20(-0.50%) |
Mar 09, 2011 | 39.46 | 39.78 | 39.18 | 39.71 | 1,958,755 | +0.13(+0.32%) |
Mar 08, 2011 | 39.07 | 39.76 | 38.99 | 39.58 | 2,308,347 | +0.65(+1.67%) |
Mar 07, 2011 | 39.64 | 39.85 | 38.90 | 38.93 | 2,745,244 | -0.65(-1.63%) |
Mar 04, 2011 | 39.32 | 39.61 | 38.98 | 39.58 | 1,888,924 | +0.21(+0.53%) |
Mar 03, 2011 | 39.81 | 39.98 | 39.14 | 39.37 | 3,124,246 | -0.40(-1.00%) |
Mar 02, 2011 | 39.23 | 39.85 | 38.97 | 39.77 | 2,567,122 | +0.48(+1.22%) |
Mar 01, 2011 | 40.47 | 40.68 | 39.18 | 39.29 | 3,872,372 | -1.15(-2.85%) |
Feb 28, 2011 | 39.89 | 40.52 | 39.74 | 40.44 | 2,852,185 | +0.61(+1.53%) |
Feb 25, 2011 | 39.26 | 39.87 | 39.26 | 39.83 | 1,952,048 | +0.66(+1.67%) |
Feb 24, 2011 | 38.68 | 39.43 | 38.66 | 39.18 | 2,619,750 | +0.45(+1.17%) |
Feb 23, 2011 | 39.05 | 39.46 | 38.38 | 38.72 | 3,003,380 | -0.20(-0.51%) |
Feb 22, 2011 | 40.06 | 40.06 | 38.86 | 38.92 | 3,191,189 | -1.55(-3.83%) |
Feb 18, 2011 | 40.07 | 40.80 | 39.99 | 40.47 | 2,477,462 | +0.31(+0.77%) |
Feb 17, 2011 | 40.18 | 40.37 | 39.93 | 40.16 | 2,036,236 | -0.20(-0.50%) |
Feb 16, 2011 | 40.42 | 40.74 | 40.28 | 40.36 | 1,877,356 | +0.21(+0.52%) |
Feb 15, 2011 | 40.42 | 40.65 | 40.04 | 40.15 | 1,763,558 | -0.43(-1.07%) |
Feb 14, 2011 | 40.14 | 40.93 | 39.88 | 40.59 | 2,346,668 | +0.26(+0.64%) |
Feb 11, 2011 | 39.58 | 40.59 | 39.45 | 40.33 | 3,598,244 | +0.61(+1.53%) |
Feb 10, 2011 | 39.59 | 39.84 | 39.07 | 39.72 | 2,173,242 | -0.08(-0.20%) |
Feb 09, 2011 | 39.43 | 39.84 | 39.06 | 39.80 | 2,759,235 | +0.19(+0.48%) |
Feb 08, 2011 | 38.89 | 39.78 | 38.79 | 39.61 | 2,515,905 | +0.48(+1.24%) |
Feb 07, 2011 | 38.95 | 40.03 | 38.68 | 39.13 | 5,826,010 | -0.71(-1.77%) |
Feb 04, 2011 | 39.34 | 40.41 | 39.00 | 39.84 | 4,707,615 | +0.45(+1.15%) |
Feb 03, 2011 | 36.84 | 39.77 | 36.72 | 39.38 | 13,220,697 | +4.87(+14.13%) |
Feb 02, 2011 | 34.65 | 34.81 | 34.14 | 34.51 | 3,782,928 | -0.35(-1.00%) |