Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.02 | 41.45 | 41.00 | 41.41 | 5,756,363 | +0.49(+1.20%) |
Apr 28, 2011 | 40.95 | 41.07 | 40.70 | 40.92 | 4,030,521 | +0.01(+0.03%) |
Apr 27, 2011 | 41.02 | 41.09 | 40.11 | 40.90 | 6,176,131 | +0.31(+0.76%) |
Apr 26, 2011 | 40.14 | 40.98 | 40.14 | 40.60 | 5,039,212 | +0.70(+1.76%) |
Apr 25, 2011 | 40.12 | 40.17 | 39.75 | 39.89 | 4,711,076 | -0.40(-1.00%) |
Apr 21, 2011 | 40.00 | 40.33 | 39.75 | 40.30 | 6,842,426 | +0.58(+1.46%) |
Apr 20, 2011 | 39.63 | 39.76 | 39.12 | 39.72 | 7,962,170 | +1.06(+2.75%) |
Apr 19, 2011 | 38.70 | 38.76 | 38.28 | 38.65 | 6,609,517 | +0.12(+0.30%) |
Apr 18, 2011 | 38.80 | 38.80 | 37.97 | 38.54 | 5,976,503 | -0.67(-1.72%) |
Apr 15, 2011 | 39.36 | 39.64 | 39.18 | 39.21 | 6,567,316 | +0.10(+0.24%) |
Apr 14, 2011 | 38.74 | 39.19 | 38.46 | 39.12 | 4,556,922 | +0.12(+0.30%) |
Apr 13, 2011 | 39.21 | 39.21 | 38.74 | 39.00 | 4,000,876 | +0.05(+0.14%) |
Apr 12, 2011 | 38.96 | 39.05 | 38.65 | 38.95 | 6,192,660 | -0.33(-0.83%) |
Apr 11, 2011 | 39.36 | 39.58 | 39.08 | 39.27 | 3,984,016 | -0.07(-0.19%) |
Apr 08, 2011 | 39.91 | 40.05 | 39.14 | 39.35 | 3,662,104 | -0.36(-0.91%) |
Apr 07, 2011 | 39.79 | 40.04 | 39.53 | 39.71 | 4,684,507 | -0.19(-0.48%) |
Apr 06, 2011 | 40.33 | 40.38 | 39.71 | 39.90 | 5,680,346 | -0.26(-0.64%) |
Apr 05, 2011 | 39.96 | 40.37 | 39.77 | 40.16 | 5,883,797 | +0.10(+0.24%) |
Apr 04, 2011 | 40.27 | 40.49 | 40.01 | 40.06 | 6,021,485 | -0.14(-0.34%) |
Apr 01, 2011 | 40.10 | 40.37 | 39.86 | 40.20 | 6,370,694 | +0.39(+0.98%) |
Mar 31, 2011 | 39.53 | 40.13 | 39.33 | 39.81 | 10,572,592 | +0.70(+1.78%) |
Mar 30, 2011 | 39.18 | 39.49 | 38.99 | 39.12 | 9,792,484 | +0.20(+0.53%) |
Mar 29, 2011 | 38.91 | 38.95 | 38.31 | 38.91 | 10,885,565 | -0.07(-0.17%) |
Mar 28, 2011 | 39.74 | 39.76 | 38.96 | 38.98 | 11,870,628 | -0.42(-1.05%) |
Mar 25, 2011 | 39.41 | 39.52 | 39.21 | 39.40 | 4,415,955 | +0.13(+0.33%) |
Mar 24, 2011 | 39.26 | 39.44 | 38.96 | 39.27 | 6,143,388 | +0.25(+0.63%) |
Mar 23, 2011 | 39.01 | 39.14 | 38.64 | 39.02 | 6,009,001 | -0.10(-0.26%) |
Mar 22, 2011 | 39.54 | 39.60 | 38.89 | 39.12 | 6,305,960 | -0.49(-1.24%) |
Mar 21, 2011 | 39.71 | 39.81 | 39.53 | 39.61 | 4,115,267 | +0.68(+1.75%) |
Mar 18, 2011 | 39.31 | 39.57 | 38.60 | 38.93 | 11,387,186 | -0.06(-0.16%) |
Mar 17, 2011 | 38.98 | 39.46 | 38.71 | 38.99 | 5,414,375 | +0.60(+1.56%) |
Mar 16, 2011 | 39.51 | 39.60 | 38.06 | 38.39 | 11,155,546 | -1.25(-3.15%) |
Mar 15, 2011 | 39.25 | 39.89 | 39.19 | 39.64 | 5,572,273 | -0.50(-1.26%) |
Mar 14, 2011 | 40.23 | 40.52 | 39.70 | 40.15 | 4,626,400 | -0.33(-0.82%) |
Mar 11, 2011 | 40.03 | 40.68 | 39.87 | 40.48 | 3,702,839 | +0.35(+0.88%) |
Mar 10, 2011 | 40.54 | 40.54 | 39.91 | 40.13 | 6,027,724 | -0.81(-1.98%) |
Mar 09, 2011 | 40.90 | 41.17 | 40.57 | 40.94 | 3,191,719 | -0.05(-0.12%) |
Mar 08, 2011 | 40.23 | 41.13 | 39.96 | 40.98 | 5,423,740 | +0.73(+1.81%) |
Mar 07, 2011 | 40.90 | 41.09 | 40.06 | 40.25 | 3,929,078 | -0.45(-1.10%) |
Mar 04, 2011 | 41.12 | 41.23 | 40.32 | 40.70 | 4,136,221 | -0.54(-1.31%) |
Mar 03, 2011 | 40.66 | 41.32 | 40.53 | 41.24 | 4,109,864 | +1.04(+2.59%) |
Mar 02, 2011 | 39.72 | 40.55 | 39.62 | 40.20 | 6,516,868 | +0.57(+1.44%) |
Mar 01, 2011 | 40.91 | 41.03 | 39.48 | 39.63 | 7,686,303 | -1.02(-2.51%) |
Feb 28, 2011 | 41.00 | 41.05 | 40.36 | 40.65 | 6,060,117 | -0.21(-0.52%) |
Feb 25, 2011 | 40.49 | 41.00 | 40.45 | 40.86 | 3,547,232 | +0.50(+1.25%) |
Feb 24, 2011 | 40.35 | 40.64 | 40.01 | 40.36 | 6,288,222 | -0.16(-0.39%) |
Feb 23, 2011 | 41.17 | 41.34 | 40.30 | 40.51 | 6,527,246 | -0.66(-1.61%) |
Feb 22, 2011 | 41.49 | 41.77 | 41.05 | 41.17 | 6,118,197 | -0.92(-2.19%) |
Feb 18, 2011 | 42.10 | 42.41 | 41.88 | 42.09 | 5,666,763 | +0.08(+0.19%) |
Feb 17, 2011 | 41.97 | 42.24 | 41.79 | 42.01 | 4,149,927 | +0.05(+0.11%) |
Feb 16, 2011 | 41.99 | 42.14 | 41.77 | 41.96 | 5,072,095 | +0.03(+0.07%) |
Feb 15, 2011 | 41.88 | 42.05 | 41.59 | 41.94 | 3,981,248 | -0.20(-0.49%) |
Feb 14, 2011 | 41.88 | 43.99 | 41.74 | 42.14 | 3,608,427 | +0.20(+0.47%) |
Feb 11, 2011 | 41.35 | 42.05 | 41.26 | 41.94 | 4,024,319 | +0.14(+0.34%) |
Feb 10, 2011 | 41.37 | 42.05 | 41.22 | 41.80 | 5,877,972 | +0.25(+0.59%) |
Feb 09, 2011 | 41.55 | 41.70 | 41.31 | 41.56 | 3,867,379 | +0.00(+0.01%) |
Feb 08, 2011 | 41.33 | 41.75 | 41.17 | 41.55 | 5,485,633 | +0.33(+0.79%) |
Feb 07, 2011 | 41.27 | 41.31 | 40.98 | 41.23 | 4,365,067 | +0.18(+0.43%) |
Feb 04, 2011 | 40.85 | 41.08 | 40.58 | 41.05 | 4,768,505 | +0.53(+1.30%) |
Feb 03, 2011 | 40.53 | 40.92 | 40.08 | 40.52 | 4,971,994 | -0.03(-0.07%) |
Feb 02, 2011 | 40.61 | 40.84 | 40.37 | 40.55 | 5,312,401 | +0.06(+0.15%) |