Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.18 | 42.66 | 41.66 | 42.18 | 16,854,514 | +0.08(+0.18%) |
Apr 28, 2011 | 42.78 | 43.31 | 41.68 | 42.10 | 23,769,268 | -0.96(-2.23%) |
Apr 27, 2011 | 42.30 | 43.06 | 41.50 | 43.06 | 27,733,014 | +0.21(+0.50%) |
Apr 26, 2011 | 42.33 | 43.03 | 41.56 | 42.85 | 21,741,496 | +0.84(+2.01%) |
Apr 25, 2011 | 42.76 | 42.76 | 41.51 | 42.01 | 19,854,182 | -0.04(-0.09%) |
Apr 21, 2011 | 41.37 | 42.17 | 41.23 | 42.04 | 20,965,286 | +1.18(+2.89%) |
Apr 20, 2011 | 41.93 | 42.09 | 40.67 | 40.86 | 37,847,212 | +1.21(+3.06%) |
Apr 19, 2011 | 39.42 | 39.83 | 38.74 | 39.65 | 28,492,758 | +0.85(+2.19%) |
Apr 18, 2011 | 38.75 | 39.49 | 38.11 | 38.80 | 28,765,504 | -0.43(-1.09%) |
Apr 15, 2011 | 39.65 | 39.95 | 38.99 | 39.23 | 30,254,498 | -0.58(-1.46%) |
Apr 14, 2011 | 39.97 | 40.69 | 39.72 | 39.81 | 24,935,252 | -0.29(-0.73%) |
Apr 13, 2011 | 41.28 | 41.38 | 39.84 | 40.10 | 27,891,296 | -0.87(-2.13%) |
Apr 12, 2011 | 41.40 | 41.57 | 40.46 | 40.98 | 26,579,002 | -1.33(-3.14%) |
Apr 11, 2011 | 43.67 | 43.95 | 42.02 | 42.31 | 24,039,530 | -1.37(-3.13%) |
Apr 08, 2011 | 44.69 | 44.83 | 43.49 | 43.67 | 22,175,170 | -0.16(-0.37%) |
Apr 07, 2011 | 42.92 | 44.02 | 42.96 | 43.83 | 22,817,070 | +0.91(+2.12%) |
Apr 06, 2011 | 44.15 | 44.43 | 42.84 | 42.92 | 24,635,532 | -0.27(-0.64%) |
Apr 05, 2011 | 42.18 | 43.75 | 42.05 | 43.20 | 22,845,108 | +0.64(+1.51%) |
Apr 04, 2011 | 42.70 | 43.04 | 42.19 | 42.56 | 17,418,026 | +0.53(+1.25%) |
Apr 01, 2011 | 42.32 | 42.49 | 41.52 | 42.03 | 20,009,768 | -0.36(-0.85%) |
Mar 31, 2011 | 41.98 | 42.94 | 41.97 | 42.39 | 20,921,368 | +0.24(+0.56%) |
Mar 30, 2011 | 42.08 | 42.21 | 41.02 | 42.15 | 24,178,754 | +0.72(+1.73%) |
Mar 29, 2011 | 41.17 | 41.62 | 40.79 | 41.44 | 22,926,336 | +0.17(+0.41%) |
Mar 28, 2011 | 41.95 | 42.47 | 41.07 | 41.27 | 23,217,752 | -0.36(-0.86%) |
Mar 25, 2011 | 41.52 | 42.11 | 41.24 | 41.63 | 19,206,648 | +0.16(+0.39%) |
Mar 24, 2011 | 42.16 | 42.16 | 40.78 | 41.47 | 27,947,802 | -0.41(-0.98%) |
Mar 23, 2011 | 40.44 | 42.12 | 40.12 | 41.88 | 35,589,732 | +1.98(+4.97%) |
Mar 22, 2011 | 39.99 | 40.18 | 39.08 | 39.89 | 20,911,268 | -0.11(-0.29%) |
Mar 21, 2011 | 39.96 | 40.12 | 39.68 | 40.01 | 21,375,364 | +0.50(+1.26%) |
Mar 18, 2011 | 40.52 | 40.67 | 39.38 | 39.51 | 26,977,526 | -0.17(-0.42%) |
Mar 17, 2011 | 39.63 | 40.18 | 38.97 | 39.68 | 29,420,078 | +1.27(+3.30%) |
Mar 16, 2011 | 39.98 | 40.04 | 37.44 | 38.41 | 41,575,508 | -0.83(-2.12%) |
Mar 15, 2011 | 38.34 | 39.58 | 35.51 | 39.25 | 58,355,800 | +1.91(+5.11%) |
Mar 14, 2011 | 37.44 | 37.77 | 36.76 | 37.34 | 26,927,602 | -0.42(-1.11%) |
Mar 11, 2011 | 36.20 | 38.05 | 36.08 | 37.76 | 29,106,186 | +1.29(+3.54%) |
Mar 10, 2011 | 35.96 | 37.45 | 35.25 | 36.47 | 47,047,476 | -0.50(-1.36%) |
Mar 09, 2011 | 38.52 | 38.54 | 36.75 | 36.97 | 38,065,120 | -1.27(-3.31%) |
Mar 08, 2011 | 38.31 | 38.88 | 37.09 | 38.24 | 27,906,606 | -0.02(-0.06%) |
Mar 07, 2011 | 39.67 | 39.92 | 37.85 | 38.26 | 24,620,678 | -1.20(-3.04%) |
Mar 04, 2011 | 40.25 | 40.41 | 38.96 | 39.46 | 21,110,618 | -0.53(-1.32%) |
Mar 03, 2011 | 40.38 | 40.53 | 39.55 | 39.99 | 19,248,616 | +0.24(+0.59%) |
Mar 02, 2011 | 39.15 | 40.01 | 38.93 | 39.75 | 15,548,008 | +0.36(+0.91%) |
Mar 01, 2011 | 40.54 | 40.71 | 39.34 | 39.39 | 20,059,424 | -1.01(-2.51%) |
Feb 28, 2011 | 40.52 | 40.83 | 39.64 | 40.41 | 16,992,304 | +0.38(+0.95%) |
Feb 25, 2011 | 40.38 | 40.48 | 39.68 | 40.02 | 19,742,662 | +0.45(+1.14%) |
Feb 24, 2011 | 39.09 | 40.12 | 38.69 | 39.57 | 28,686,524 | +0.65(+1.67%) |
Feb 23, 2011 | 38.32 | 39.34 | 37.85 | 38.93 | 30,546,750 | +0.48(+1.25%) |
Feb 22, 2011 | 39.21 | 39.86 | 38.18 | 38.44 | 36,079,492 | -1.96(-4.85%) |
Feb 18, 2011 | 42.02 | 42.08 | 40.28 | 40.41 | 25,619,204 | -1.75(-4.15%) |
Feb 17, 2011 | 42.46 | 42.46 | 41.58 | 42.15 | 16,730,675 | -0.14(-0.34%) |
Feb 16, 2011 | 41.92 | 42.34 | 41.35 | 42.30 | 18,783,944 | +0.60(+1.43%) |
Feb 15, 2011 | 42.73 | 43.06 | 41.54 | 41.70 | 18,451,742 | -1.14(-2.65%) |
Feb 14, 2011 | 41.48 | 42.92 | 41.47 | 42.84 | 23,888,434 | +2.00(+4.90%) |
Feb 11, 2011 | 40.66 | 41.18 | 40.44 | 40.84 | 16,182,689 | -0.08(-0.19%) |
Feb 10, 2011 | 40.44 | 41.47 | 40.26 | 40.92 | 19,433,936 | -0.21(-0.50%) |
Feb 09, 2011 | 42.46 | 42.45 | 40.79 | 41.12 | 23,778,510 | -1.34(-3.15%) |
Feb 08, 2011 | 42.80 | 42.86 | 42.01 | 42.46 | 20,077,658 | +0.02(+0.04%) |
Feb 07, 2011 | 43.77 | 43.98 | 42.39 | 42.44 | 22,748,950 | -0.87(-2.01%) |
Feb 04, 2011 | 43.77 | 43.81 | 42.89 | 43.31 | 16,887,884 | -0.10(-0.23%) |
Feb 03, 2011 | 42.86 | 43.52 | 41.97 | 43.41 | 19,348,112 | +0.48(+1.12%) |
Feb 02, 2011 | 43.39 | 43.95 | 42.69 | 42.93 | 22,162,238 | -0.59(-1.36%) |