Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.06 | 41.44 | 41.01 | 41.26 | 1,112,308 | +0.19(+0.45%) |
Apr 28, 2011 | 40.36 | 41.14 | 40.25 | 41.07 | 1,448,538 | +0.72(+1.78%) |
Apr 27, 2011 | 40.44 | 40.47 | 40.19 | 40.35 | 2,925,567 | +0.07(+0.16%) |
Apr 26, 2011 | 40.38 | 40.47 | 40.24 | 40.29 | 1,365,674 | +0.08(+0.21%) |
Apr 25, 2011 | 40.37 | 40.40 | 40.16 | 40.20 | 796,923 | -0.14(-0.35%) |
Apr 21, 2011 | 40.05 | 40.37 | 39.87 | 40.34 | 1,275,830 | +0.42(+1.05%) |
Apr 20, 2011 | 39.67 | 39.98 | 39.53 | 39.92 | 1,624,117 | +0.66(+1.69%) |
Apr 19, 2011 | 39.29 | 39.39 | 39.05 | 39.26 | 774,899 | +0.01(+0.02%) |
Apr 18, 2011 | 39.15 | 39.40 | 38.95 | 39.25 | 1,248,674 | -0.34(-0.87%) |
Apr 15, 2011 | 39.49 | 39.61 | 39.30 | 39.60 | 1,010,262 | +0.25(+0.64%) |
Apr 14, 2011 | 39.20 | 39.47 | 39.09 | 39.35 | 882,954 | -0.16(-0.40%) |
Apr 13, 2011 | 39.73 | 39.87 | 39.48 | 39.50 | 945,124 | -0.12(-0.31%) |
Apr 12, 2011 | 39.90 | 39.99 | 39.53 | 39.63 | 899,961 | -0.48(-1.19%) |
Apr 11, 2011 | 40.08 | 40.34 | 39.89 | 40.10 | 709,759 | +0.02(+0.05%) |
Apr 08, 2011 | 40.48 | 40.63 | 40.04 | 40.08 | 856,536 | -0.32(-0.78%) |
Apr 07, 2011 | 40.60 | 40.71 | 40.16 | 40.40 | 1,160,115 | -0.31(-0.76%) |
Apr 06, 2011 | 40.57 | 40.78 | 40.53 | 40.71 | 1,308,872 | +0.25(+0.62%) |
Apr 05, 2011 | 40.62 | 40.82 | 40.46 | 40.46 | 2,079,827 | -0.25(-0.62%) |
Apr 04, 2011 | 40.44 | 40.87 | 40.39 | 40.71 | 1,249,997 | +0.15(+0.37%) |
Apr 01, 2011 | 40.19 | 40.58 | 40.01 | 40.56 | 1,705,346 | +0.39(+0.97%) |
Mar 31, 2011 | 39.98 | 40.36 | 39.95 | 40.17 | 1,805,637 | +0.06(+0.14%) |
Mar 30, 2011 | 40.11 | 40.11 | 40.11 | 40.11 | 1,621,852 | +0.03(+0.07%) |
Mar 29, 2011 | 39.72 | 40.09 | 39.64 | 40.08 | 832,219 | +0.31(+0.77%) |
Mar 28, 2011 | 40.17 | 40.33 | 39.78 | 39.78 | 1,056,257 | -0.34(-0.86%) |
Mar 25, 2011 | 40.12 | 40.25 | 39.98 | 40.12 | 1,607,614 | +0.04(+0.09%) |
Mar 24, 2011 | 40.18 | 40.18 | 39.85 | 40.08 | 1,311,919 | +0.05(+0.12%) |
Mar 23, 2011 | 40.00 | 40.16 | 39.73 | 40.04 | 2,424,250 | -0.05(-0.12%) |
Mar 22, 2011 | 40.04 | 40.17 | 39.91 | 40.08 | 978,460 | +0.06(+0.14%) |
Mar 21, 2011 | 39.87 | 40.03 | 39.84 | 40.03 | 1,182,047 | +0.75(+1.90%) |
Mar 18, 2011 | 39.52 | 39.81 | 39.23 | 39.28 | 1,606,311 | +0.27(+0.69%) |
Mar 17, 2011 | 39.05 | 39.14 | 38.68 | 39.01 | 1,312,137 | +0.48(+1.26%) |
Mar 16, 2011 | 38.61 | 38.95 | 38.27 | 38.53 | 3,227,813 | -0.20(-0.51%) |
Mar 15, 2011 | 38.60 | 38.95 | 38.55 | 38.72 | 2,407,043 | -0.21(-0.55%) |
Mar 14, 2011 | 38.87 | 38.95 | 38.61 | 38.94 | 1,550,590 | -0.19(-0.48%) |
Mar 11, 2011 | 38.74 | 39.19 | 38.48 | 39.12 | 1,599,297 | +0.15(+0.38%) |
Mar 10, 2011 | 39.42 | 39.59 | 38.87 | 38.97 | 1,417,063 | -0.89(-2.22%) |
Mar 09, 2011 | 39.86 | 40.12 | 39.54 | 39.86 | 1,288,315 | -0.17(-0.42%) |
Mar 08, 2011 | 39.56 | 40.17 | 39.48 | 40.03 | 1,533,607 | +0.52(+1.32%) |
Mar 07, 2011 | 39.96 | 40.18 | 39.40 | 39.50 | 1,223,008 | -0.36(-0.91%) |
Mar 04, 2011 | 40.05 | 40.13 | 39.66 | 39.87 | 1,073,278 | -0.24(-0.60%) |
Mar 03, 2011 | 39.91 | 40.27 | 39.91 | 40.11 | 1,263,532 | +0.47(+1.18%) |
Mar 02, 2011 | 39.63 | 39.81 | 39.48 | 39.64 | 1,578,378 | -0.12(-0.30%) |
Mar 01, 2011 | 40.40 | 40.41 | 39.72 | 39.77 | 1,856,153 | -0.55(-1.36%) |
Feb 28, 2011 | 40.23 | 40.32 | 40.04 | 40.32 | 1,740,668 | +0.32(+0.79%) |
Feb 25, 2011 | 40.02 | 40.26 | 39.87 | 40.00 | 1,523,010 | +0.13(+0.33%) |
Feb 24, 2011 | 39.84 | 40.03 | 39.60 | 39.87 | 1,738,387 | -0.05(-0.12%) |
Feb 23, 2011 | 39.95 | 40.15 | 39.79 | 39.91 | 1,590,421 | +0.01(+0.02%) |
Feb 22, 2011 | 39.70 | 40.15 | 39.63 | 39.90 | 1,851,555 | -0.30(-0.74%) |
Feb 18, 2011 | 40.19 | 40.30 | 40.15 | 40.20 | 1,583,477 | -0.05(-0.12%) |
Feb 17, 2011 | 40.02 | 40.31 | 39.84 | 40.25 | 1,140,863 | +0.09(+0.23%) |
Feb 16, 2011 | 40.09 | 40.28 | 39.94 | 40.15 | 1,514,342 | +0.13(+0.33%) |
Feb 15, 2011 | 39.87 | 40.14 | 39.83 | 40.02 | 1,318,085 | -0.07(-0.16%) |
Feb 14, 2011 | 40.04 | 40.19 | 39.89 | 40.09 | 818,866 | +0.04(+0.09%) |
Feb 11, 2011 | 39.78 | 40.31 | 39.78 | 40.05 | 1,607,956 | +0.03(+0.07%) |
Feb 10, 2011 | 39.88 | 40.19 | 39.86 | 40.02 | 1,418,850 | +0.00(+0.00%) |
Feb 09, 2011 | 39.97 | 40.20 | 39.75 | 40.02 | 1,161,339 | -0.03(-0.07%) |
Feb 08, 2011 | 40.35 | 40.35 | 39.82 | 40.05 | 1,579,696 | -0.22(-0.55%) |
Feb 07, 2011 | 40.95 | 42.17 | 39.87 | 40.28 | 2,716,694 | +1.74(+4.52%) |
Feb 04, 2011 | 38.38 | 38.53 | 38.18 | 38.53 | 734,462 | +0.11(+0.29%) |
Feb 03, 2011 | 38.37 | 38.56 | 38.11 | 38.42 | 852,804 | -0.01(-0.02%) |
Feb 02, 2011 | 38.23 | 38.49 | 38.17 | 38.43 | 1,730,219 | +0.02(+0.05%) |