Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.23 | 40.91 | 40.22 | 40.86 | 10,272,330 | +0.47(+1.15%) |
Apr 28, 2011 | 39.58 | 40.43 | 39.33 | 40.39 | 10,237,724 | +0.75(+1.89%) |
Apr 27, 2011 | 39.25 | 39.72 | 39.06 | 39.64 | 5,887,685 | +0.43(+1.10%) |
Apr 26, 2011 | 39.21 | 39.32 | 38.93 | 39.21 | 6,582,740 | +0.04(+0.11%) |
Apr 25, 2011 | 39.53 | 39.54 | 39.14 | 39.17 | 6,024,987 | -0.05(-0.13%) |
Apr 21, 2011 | 38.68 | 39.38 | 37.98 | 39.22 | 14,238,240 | +0.09(+0.23%) |
Apr 20, 2011 | 39.03 | 39.52 | 38.92 | 39.12 | 9,999,242 | +0.30(+0.77%) |
Apr 19, 2011 | 38.38 | 38.98 | 38.13 | 38.82 | 9,114,116 | +0.48(+1.26%) |
Apr 18, 2011 | 38.17 | 38.45 | 37.68 | 38.34 | 8,443,123 | -0.16(-0.41%) |
Apr 15, 2011 | 38.38 | 38.70 | 38.18 | 38.50 | 8,214,615 | +0.31(+0.81%) |
Apr 14, 2011 | 38.23 | 38.38 | 37.96 | 38.19 | 5,964,928 | -0.18(-0.48%) |
Apr 13, 2011 | 38.56 | 38.78 | 38.14 | 38.38 | 6,650,176 | +0.07(+0.17%) |
Apr 12, 2011 | 38.48 | 38.65 | 38.14 | 38.31 | 7,165,235 | -0.30(-0.78%) |
Apr 11, 2011 | 38.59 | 39.08 | 38.49 | 38.61 | 6,943,608 | +0.08(+0.22%) |
Apr 08, 2011 | 38.49 | 38.70 | 38.24 | 38.53 | 6,410,412 | +0.10(+0.26%) |
Apr 07, 2011 | 38.46 | 38.60 | 38.05 | 38.43 | 9,003,430 | -0.10(-0.26%) |
Apr 06, 2011 | 37.95 | 38.63 | 37.89 | 38.53 | 9,754,467 | +0.87(+2.30%) |
Apr 05, 2011 | 37.51 | 37.82 | 37.39 | 37.66 | 6,992,423 | +0.00(+0.00%) |
Apr 04, 2011 | 37.82 | 37.83 | 37.44 | 37.66 | 5,263,674 | +0.05(+0.13%) |
Apr 01, 2011 | 37.89 | 37.95 | 37.48 | 37.61 | 7,095,700 | +0.13(+0.35%) |
Mar 31, 2011 | 38.00 | 38.15 | 37.40 | 37.48 | 7,234,059 | -0.59(-1.55%) |
Mar 30, 2011 | 38.07 | 38.07 | 38.07 | 38.07 | 6,687,852 | +0.22(+0.57%) |
Mar 29, 2011 | 37.88 | 38.13 | 37.59 | 37.85 | 6,046,507 | -0.06(-0.15%) |
Mar 28, 2011 | 37.76 | 38.22 | 37.73 | 37.91 | 6,457,058 | +0.11(+0.29%) |
Mar 25, 2011 | 37.78 | 37.82 | 37.42 | 37.80 | 7,432,157 | +0.00(+0.00%) |
Mar 24, 2011 | 37.52 | 37.81 | 37.08 | 37.80 | 7,744,681 | +0.47(+1.27%) |
Mar 23, 2011 | 37.00 | 37.40 | 36.86 | 37.33 | 7,382,585 | +0.22(+0.60%) |
Mar 22, 2011 | 36.78 | 37.31 | 36.60 | 37.10 | 8,131,275 | +0.36(+0.97%) |
Mar 21, 2011 | 36.83 | 36.84 | 36.56 | 36.75 | 6,420,361 | +0.12(+0.34%) |
Mar 18, 2011 | 36.54 | 36.87 | 36.23 | 36.62 | 11,866,452 | +0.62(+1.73%) |
Mar 17, 2011 | 35.67 | 36.03 | 35.54 | 36.00 | 9,288,259 | +0.89(+2.53%) |
Mar 16, 2011 | 35.96 | 36.24 | 34.98 | 35.11 | 12,565,842 | -1.07(-2.96%) |
Mar 15, 2011 | 36.13 | 36.45 | 36.07 | 36.18 | 9,130,575 | -0.22(-0.61%) |
Mar 14, 2011 | 36.37 | 36.66 | 35.84 | 36.41 | 7,490,261 | -0.31(-0.84%) |
Mar 11, 2011 | 36.30 | 36.74 | 36.22 | 36.71 | 7,748,818 | +0.22(+0.59%) |
Mar 10, 2011 | 36.98 | 37.05 | 36.29 | 36.50 | 8,308,936 | -0.85(-2.29%) |
Mar 09, 2011 | 37.48 | 37.62 | 37.00 | 37.35 | 7,005,076 | -0.16(-0.42%) |
Mar 08, 2011 | 36.45 | 37.76 | 36.41 | 37.51 | 13,045,436 | +1.27(+3.50%) |
Mar 07, 2011 | 36.37 | 36.96 | 36.09 | 36.24 | 9,204,706 | -0.01(-0.02%) |
Mar 04, 2011 | 36.78 | 37.05 | 35.83 | 36.25 | 7,687,989 | -0.48(-1.31%) |
Mar 03, 2011 | 36.01 | 36.85 | 36.01 | 36.73 | 9,137,586 | +1.06(+2.98%) |
Mar 02, 2011 | 35.70 | 36.00 | 35.45 | 35.67 | 8,634,766 | -0.11(-0.30%) |
Mar 01, 2011 | 36.23 | 36.43 | 35.74 | 35.78 | 10,672,463 | -0.35(-0.96%) |
Feb 28, 2011 | 36.26 | 36.44 | 35.90 | 36.13 | 10,852,525 | +0.03(+0.09%) |
Feb 25, 2011 | 36.14 | 36.29 | 35.72 | 36.09 | 11,989,587 | -0.02(-0.07%) |
Feb 24, 2011 | 35.89 | 36.44 | 35.68 | 36.12 | 12,757,980 | +0.10(+0.28%) |
Feb 23, 2011 | 36.65 | 36.91 | 35.66 | 36.02 | 11,910,411 | -0.70(-1.92%) |
Feb 22, 2011 | 37.26 | 37.41 | 36.54 | 36.72 | 11,129,796 | -1.03(-2.72%) |
Feb 18, 2011 | 37.81 | 37.87 | 37.44 | 37.75 | 15,040,357 | -0.21(-0.55%) |
Feb 17, 2011 | 38.60 | 38.70 | 37.88 | 37.96 | 12,952,613 | -0.87(-2.24%) |
Feb 16, 2011 | 38.49 | 38.90 | 38.36 | 38.83 | 8,457,999 | +0.53(+1.39%) |
Feb 15, 2011 | 38.55 | 38.85 | 38.06 | 38.30 | 6,677,020 | -0.27(-0.71%) |
Feb 14, 2011 | 38.49 | 38.91 | 38.36 | 38.57 | 6,354,498 | -0.19(-0.49%) |
Feb 11, 2011 | 38.36 | 38.80 | 38.34 | 38.76 | 7,968,337 | +0.15(+0.39%) |
Feb 10, 2011 | 37.86 | 38.62 | 37.60 | 38.61 | 11,115,147 | +0.70(+1.86%) |
Feb 09, 2011 | 38.04 | 38.18 | 37.48 | 37.91 | 10,506,788 | -0.13(-0.35%) |
Feb 08, 2011 | 37.03 | 38.12 | 37.00 | 38.04 | 11,849,028 | +0.88(+2.37%) |
Feb 07, 2011 | 36.45 | 37.39 | 36.38 | 37.16 | 11,321,181 | +0.83(+2.28%) |
Feb 04, 2011 | 36.09 | 36.40 | 35.80 | 36.33 | 7,371,049 | +0.24(+0.67%) |
Feb 03, 2011 | 36.19 | 36.27 | 35.78 | 36.09 | 6,272,194 | -0.16(-0.43%) |
Feb 02, 2011 | 35.98 | 36.52 | 35.93 | 36.25 | 8,260,331 | +0.10(+0.28%) |