Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.60 | 41.09 | 40.58 | 40.88 | 3,912,703 | +0.30(+0.73%) |
Apr 28, 2011 | 40.17 | 40.66 | 40.00 | 40.58 | 4,234,842 | +0.36(+0.89%) |
Apr 27, 2011 | 40.32 | 40.36 | 40.10 | 40.23 | 4,172,403 | +0.12(+0.29%) |
Apr 26, 2011 | 39.81 | 40.38 | 39.63 | 40.11 | 6,727,705 | +0.35(+0.89%) |
Apr 25, 2011 | 39.54 | 39.79 | 39.24 | 39.76 | 11,734,532 | -1.12(-2.74%) |
Apr 21, 2011 | 41.01 | 41.15 | 40.73 | 40.88 | 3,422,266 | -0.14(-0.33%) |
Apr 20, 2011 | 40.84 | 41.07 | 40.76 | 41.01 | 3,422,394 | +0.28(+0.68%) |
Apr 19, 2011 | 40.60 | 40.81 | 40.52 | 40.73 | 3,473,589 | +0.04(+0.11%) |
Apr 18, 2011 | 40.35 | 40.81 | 40.23 | 40.69 | 5,257,758 | +0.10(+0.24%) |
Apr 15, 2011 | 40.50 | 40.67 | 40.05 | 40.59 | 3,877,928 | +0.14(+0.34%) |
Apr 14, 2011 | 40.23 | 40.57 | 40.23 | 40.45 | 3,689,892 | +0.09(+0.21%) |
Apr 13, 2011 | 40.73 | 40.73 | 40.32 | 40.37 | 5,049,259 | -0.29(-0.72%) |
Apr 12, 2011 | 40.38 | 40.94 | 40.38 | 40.66 | 5,032,633 | +0.17(+0.41%) |
Apr 11, 2011 | 40.58 | 40.70 | 40.49 | 40.49 | 3,938,228 | +0.00(+0.00%) |
Apr 08, 2011 | 40.63 | 40.75 | 40.40 | 40.49 | 3,196,628 | -0.06(-0.15%) |
Apr 07, 2011 | 40.60 | 40.66 | 40.37 | 40.55 | 4,886,821 | -0.12(-0.30%) |
Apr 06, 2011 | 40.64 | 40.88 | 40.54 | 40.68 | 4,961,253 | +0.22(+0.54%) |
Apr 05, 2011 | 40.80 | 40.80 | 40.43 | 40.46 | 4,425,002 | -0.30(-0.73%) |
Apr 04, 2011 | 40.81 | 40.84 | 40.49 | 40.76 | 5,650,899 | +0.30(+0.73%) |
Apr 01, 2011 | 40.26 | 40.61 | 40.26 | 40.46 | 3,942,966 | +0.07(+0.17%) |
Mar 31, 2011 | 40.70 | 40.81 | 40.32 | 40.39 | 4,201,496 | -0.31(-0.76%) |
Mar 30, 2011 | 40.70 | 40.70 | 40.70 | 40.70 | 3,504,908 | +0.23(+0.57%) |
Mar 29, 2011 | 40.36 | 40.57 | 40.30 | 40.47 | 3,526,763 | +0.11(+0.28%) |
Mar 28, 2011 | 40.37 | 40.53 | 39.85 | 40.36 | 3,407,445 | +0.07(+0.18%) |
Mar 25, 2011 | 40.34 | 40.39 | 40.10 | 40.29 | 3,675,094 | -0.09(-0.21%) |
Mar 24, 2011 | 40.17 | 40.41 | 39.97 | 40.37 | 4,034,826 | +0.24(+0.60%) |
Mar 23, 2011 | 40.17 | 40.47 | 39.97 | 40.13 | 3,689,272 | -0.10(-0.25%) |
Mar 22, 2011 | 40.34 | 40.57 | 40.17 | 40.23 | 3,577,218 | -0.11(-0.26%) |
Mar 21, 2011 | 40.30 | 40.43 | 40.27 | 40.34 | 4,288,756 | +0.55(+1.38%) |
Mar 18, 2011 | 39.85 | 39.99 | 39.53 | 39.79 | 5,852,372 | +0.31(+0.78%) |
Mar 17, 2011 | 39.46 | 39.58 | 39.38 | 39.48 | 4,288,168 | +0.33(+0.85%) |
Mar 16, 2011 | 39.38 | 39.48 | 39.02 | 39.14 | 5,788,778 | -0.32(-0.82%) |
Mar 15, 2011 | 39.46 | 39.60 | 39.39 | 39.46 | 5,329,278 | -0.37(-0.93%) |
Mar 14, 2011 | 39.90 | 39.94 | 39.63 | 39.84 | 3,664,552 | -0.17(-0.43%) |
Mar 11, 2011 | 39.98 | 40.21 | 39.82 | 40.01 | 3,184,022 | -0.14(-0.35%) |
Mar 10, 2011 | 39.89 | 40.24 | 39.86 | 40.15 | 5,753,225 | +0.08(+0.20%) |
Mar 09, 2011 | 39.98 | 40.15 | 39.66 | 40.07 | 3,152,203 | +0.09(+0.23%) |
Mar 08, 2011 | 39.85 | 40.10 | 39.77 | 39.98 | 3,548,060 | +0.19(+0.48%) |
Mar 07, 2011 | 40.14 | 40.21 | 39.67 | 39.79 | 5,882,822 | -0.30(-0.74%) |
Mar 04, 2011 | 40.41 | 40.48 | 39.82 | 40.08 | 5,928,797 | -0.28(-0.71%) |
Mar 03, 2011 | 40.14 | 40.44 | 39.97 | 40.37 | 4,538,577 | +0.48(+1.21%) |
Mar 02, 2011 | 40.13 | 40.14 | 39.84 | 39.88 | 5,480,923 | -0.20(-0.49%) |
Mar 01, 2011 | 40.17 | 40.53 | 40.06 | 40.08 | 4,527,012 | -0.26(-0.65%) |
Feb 28, 2011 | 39.84 | 40.41 | 39.82 | 40.35 | 5,967,677 | +0.50(+1.26%) |
Feb 25, 2011 | 39.72 | 39.85 | 39.67 | 39.84 | 4,245,436 | +0.16(+0.40%) |
Feb 24, 2011 | 39.87 | 39.91 | 39.45 | 39.69 | 4,968,881 | -0.24(-0.60%) |
Feb 23, 2011 | 39.87 | 40.13 | 39.87 | 39.92 | 4,033,167 | +0.09(+0.23%) |
Feb 22, 2011 | 39.83 | 40.20 | 39.80 | 39.83 | 5,330,267 | -0.37(-0.91%) |
Feb 18, 2011 | 40.00 | 40.22 | 39.93 | 40.20 | 4,005,920 | +0.18(+0.44%) |
Feb 17, 2011 | 39.76 | 40.05 | 39.73 | 40.02 | 3,841,452 | +0.19(+0.48%) |
Feb 16, 2011 | 39.75 | 39.87 | 39.63 | 39.83 | 3,934,602 | +0.06(+0.15%) |
Feb 15, 2011 | 39.84 | 39.94 | 39.65 | 39.77 | 3,923,951 | -0.06(-0.15%) |
Feb 14, 2011 | 40.10 | 40.10 | 39.80 | 39.83 | 4,256,118 | -0.48(-1.20%) |
Feb 11, 2011 | 39.62 | 40.41 | 39.61 | 40.32 | 4,196,900 | +0.53(+1.32%) |
Feb 10, 2011 | 39.80 | 40.09 | 39.60 | 39.79 | 3,579,852 | -0.06(-0.14%) |
Feb 09, 2011 | 39.84 | 39.95 | 39.69 | 39.84 | 3,519,182 | +0.01(+0.02%) |
Feb 08, 2011 | 39.78 | 39.92 | 39.64 | 39.84 | 4,011,728 | +0.08(+0.20%) |
Feb 07, 2011 | 39.82 | 39.86 | 39.62 | 39.76 | 6,196,394 | -0.04(-0.11%) |
Feb 04, 2011 | 39.69 | 39.81 | 39.46 | 39.80 | 8,148,913 | +0.21(+0.54%) |
Feb 03, 2011 | 39.18 | 39.83 | 39.18 | 39.59 | 7,090,685 | +0.42(+1.06%) |
Feb 02, 2011 | 39.45 | 39.50 | 39.04 | 39.17 | 4,714,736 | -0.33(-0.84%) |