Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.62 | 40.91 | 40.10 | 40.28 | 45,408,784 | -0.35(-0.85%) |
Apr 28, 2011 | 40.75 | 40.92 | 40.32 | 40.62 | 17,501,684 | -0.42(-1.03%) |
Apr 27, 2011 | 40.80 | 41.25 | 40.29 | 41.05 | 22,605,982 | +0.68(+1.68%) |
Apr 26, 2011 | 40.30 | 40.58 | 40.17 | 40.37 | 17,246,522 | +0.28(+0.70%) |
Apr 25, 2011 | 40.22 | 40.34 | 39.66 | 40.09 | 14,081,124 | -0.08(-0.21%) |
Apr 21, 2011 | 40.39 | 40.65 | 39.91 | 40.17 | 32,790,484 | +1.18(+3.02%) |
Apr 20, 2011 | 38.59 | 39.09 | 38.45 | 38.99 | 28,022,720 | +1.31(+3.46%) |
Apr 19, 2011 | 37.60 | 37.88 | 37.31 | 37.69 | 17,017,382 | +0.09(+0.24%) |
Apr 18, 2011 | 36.83 | 37.63 | 36.72 | 37.60 | 20,895,250 | +0.11(+0.28%) |
Apr 15, 2011 | 37.28 | 37.71 | 36.77 | 37.49 | 24,329,206 | +0.38(+1.03%) |
Apr 14, 2011 | 36.68 | 37.29 | 36.30 | 37.11 | 16,520,136 | -0.06(-0.15%) |
Apr 13, 2011 | 37.29 | 37.34 | 36.69 | 37.17 | 13,458,924 | +0.30(+0.82%) |
Apr 12, 2011 | 37.25 | 37.37 | 36.50 | 36.86 | 17,032,610 | -0.81(-2.15%) |
Apr 11, 2011 | 38.01 | 38.43 | 37.63 | 37.68 | 16,583,569 | -0.16(-0.43%) |
Apr 08, 2011 | 38.10 | 38.35 | 37.62 | 37.84 | 14,674,906 | +0.28(+0.75%) |
Apr 07, 2011 | 37.65 | 38.32 | 37.43 | 37.56 | 17,704,944 | -0.22(-0.58%) |
Apr 06, 2011 | 37.47 | 38.02 | 37.39 | 37.77 | 18,965,546 | +0.68(+1.83%) |
Apr 05, 2011 | 37.41 | 37.84 | 36.97 | 37.10 | 19,157,540 | -0.37(-1.00%) |
Apr 04, 2011 | 38.48 | 38.60 | 37.03 | 37.47 | 25,848,228 | -0.96(-2.50%) |
Apr 01, 2011 | 38.85 | 38.94 | 38.28 | 38.43 | 17,442,176 | -0.25(-0.66%) |
Mar 31, 2011 | 38.49 | 38.77 | 38.34 | 38.68 | 18,740,656 | +0.23(+0.59%) |
Mar 30, 2011 | 38.46 | 38.53 | 37.96 | 38.46 | 15,654,334 | +0.42(+1.11%) |
Mar 29, 2011 | 37.00 | 38.16 | 36.94 | 38.04 | 21,183,650 | +1.22(+3.32%) |
Mar 28, 2011 | 37.36 | 37.59 | 36.76 | 36.81 | 14,510,310 | -0.40(-1.08%) |
Mar 25, 2011 | 37.98 | 38.09 | 37.20 | 37.22 | 19,239,776 | -0.68(-1.81%) |
Mar 24, 2011 | 37.12 | 37.94 | 36.74 | 37.90 | 20,864,336 | +0.90(+2.42%) |
Mar 23, 2011 | 37.02 | 37.10 | 36.48 | 37.01 | 17,104,234 | -0.03(-0.07%) |
Mar 22, 2011 | 37.80 | 37.93 | 36.93 | 37.03 | 19,621,116 | -0.81(-2.13%) |
Mar 21, 2011 | 37.88 | 38.18 | 37.41 | 37.84 | 24,390,162 | +1.35(+3.71%) |
Mar 18, 2011 | 37.27 | 37.51 | 35.81 | 36.48 | 47,296,936 | -0.43(-1.17%) |
Mar 17, 2011 | 37.13 | 37.73 | 36.68 | 36.91 | 34,987,280 | +1.28(+3.60%) |
Mar 16, 2011 | 37.04 | 37.27 | 35.56 | 35.63 | 43,998,416 | -1.76(-4.72%) |
Mar 15, 2011 | 36.08 | 37.59 | 35.35 | 37.39 | 50,260,248 | -0.34(-0.90%) |
Mar 14, 2011 | 37.37 | 37.82 | 37.22 | 37.73 | 26,370,804 | -0.09(-0.24%) |
Mar 11, 2011 | 37.89 | 38.16 | 37.67 | 37.82 | 26,846,274 | -0.30(-0.80%) |
Mar 10, 2011 | 38.39 | 38.78 | 37.99 | 38.13 | 31,341,286 | -0.68(-1.75%) |
Mar 09, 2011 | 40.11 | 40.11 | 38.74 | 38.80 | 34,675,880 | -1.52(-3.76%) |
Mar 08, 2011 | 40.02 | 40.56 | 39.19 | 40.32 | 31,252,602 | -0.30(-0.75%) |
Mar 07, 2011 | 41.27 | 41.34 | 40.09 | 40.62 | 19,191,678 | -0.40(-0.98%) |
Mar 04, 2011 | 41.48 | 41.54 | 40.64 | 41.03 | 16,599,051 | -0.49(-1.17%) |
Mar 03, 2011 | 40.71 | 41.61 | 40.69 | 41.51 | 18,726,934 | +1.23(+3.05%) |
Mar 02, 2011 | 40.84 | 41.05 | 40.19 | 40.29 | 23,600,576 | -0.66(-1.62%) |
Mar 01, 2011 | 42.22 | 42.22 | 40.78 | 40.95 | 23,760,916 | -1.09(-2.58%) |
Feb 28, 2011 | 41.62 | 42.19 | 41.56 | 42.04 | 19,295,526 | +0.40(+0.95%) |
Feb 25, 2011 | 41.01 | 41.77 | 40.85 | 41.64 | 16,081,948 | +0.86(+2.11%) |
Feb 24, 2011 | 40.43 | 41.00 | 40.22 | 40.78 | 21,490,390 | +0.56(+1.39%) |
Feb 23, 2011 | 40.85 | 41.20 | 39.88 | 40.22 | 23,204,642 | -0.74(-1.80%) |
Feb 22, 2011 | 41.18 | 41.48 | 40.71 | 40.96 | 28,349,958 | -0.66(-1.60%) |
Feb 18, 2011 | 41.52 | 41.79 | 41.25 | 41.62 | 24,576,380 | +0.13(+0.32%) |
Feb 17, 2011 | 41.01 | 41.50 | 40.93 | 41.49 | 15,739,560 | +0.32(+0.79%) |
Feb 16, 2011 | 41.41 | 41.48 | 40.96 | 41.17 | 16,583,345 | -0.07(-0.17%) |
Feb 15, 2011 | 40.79 | 41.46 | 40.73 | 41.24 | 23,285,706 | +0.33(+0.81%) |
Feb 14, 2011 | 40.60 | 41.35 | 40.51 | 40.91 | 24,855,326 | +0.40(+0.99%) |
Feb 11, 2011 | 39.92 | 40.54 | 39.86 | 40.51 | 17,309,630 | +0.42(+1.05%) |
Feb 10, 2011 | 39.50 | 40.22 | 39.30 | 40.08 | 23,309,466 | +0.56(+1.41%) |
Feb 09, 2011 | 39.35 | 39.64 | 39.21 | 39.53 | 17,894,688 | +0.08(+0.20%) |
Feb 08, 2011 | 39.02 | 39.45 | 38.92 | 39.45 | 19,722,416 | +0.72(+1.87%) |
Feb 07, 2011 | 38.76 | 39.11 | 38.56 | 38.73 | 16,502,768 | -0.11(-0.29%) |
Feb 04, 2011 | 38.71 | 38.95 | 38.33 | 38.84 | 17,924,772 | +0.18(+0.46%) |
Feb 03, 2011 | 37.97 | 38.85 | 37.84 | 38.66 | 24,386,350 | +0.70(+1.84%) |
Feb 02, 2011 | 38.52 | 38.61 | 37.89 | 37.96 | 25,061,062 | -0.77(-1.99%) |