Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.14 | 43.64 | 42.68 | 43.06 | 12,575,874 | -0.13(-0.31%) |
Apr 28, 2011 | 43.32 | 43.79 | 42.88 | 43.19 | 7,936,036 | -0.12(-0.27%) |
Apr 27, 2011 | 42.64 | 43.47 | 42.00 | 43.31 | 9,000,125 | +0.81(+1.90%) |
Apr 26, 2011 | 42.41 | 42.53 | 41.84 | 42.50 | 7,733,610 | +0.04(+0.10%) |
Apr 25, 2011 | 43.27 | 43.40 | 42.44 | 42.46 | 6,817,127 | -1.06(-2.43%) |
Apr 21, 2011 | 43.66 | 44.41 | 43.29 | 43.52 | 8,536,820 | +0.28(+0.65%) |
Apr 20, 2011 | 43.59 | 43.99 | 42.85 | 43.24 | 9,984,835 | +0.16(+0.38%) |
Apr 19, 2011 | 42.52 | 43.12 | 42.41 | 43.07 | 9,411,851 | +0.56(+1.31%) |
Apr 18, 2011 | 42.62 | 42.90 | 42.03 | 42.52 | 10,643,975 | +0.09(+0.21%) |
Apr 15, 2011 | 42.46 | 42.83 | 42.10 | 42.43 | 9,773,850 | +0.16(+0.38%) |
Apr 14, 2011 | 41.47 | 42.50 | 41.39 | 42.27 | 9,408,981 | +0.89(+2.15%) |
Apr 13, 2011 | 42.35 | 42.41 | 41.26 | 41.38 | 8,033,873 | -0.68(-1.61%) |
Apr 12, 2011 | 41.46 | 42.41 | 41.40 | 42.05 | 9,406,728 | +0.21(+0.51%) |
Apr 11, 2011 | 42.35 | 43.09 | 41.54 | 41.84 | 10,590,291 | -0.76(-1.79%) |
Apr 08, 2011 | 43.21 | 43.55 | 42.29 | 42.60 | 10,960,584 | -0.22(-0.51%) |
Apr 07, 2011 | 41.93 | 43.15 | 41.57 | 42.82 | 17,910,194 | +1.35(+3.26%) |
Apr 06, 2011 | 41.95 | 42.10 | 41.13 | 41.47 | 11,375,675 | -0.39(-0.93%) |
Apr 05, 2011 | 40.03 | 41.94 | 39.82 | 41.86 | 14,294,257 | +1.76(+4.38%) |
Apr 04, 2011 | 40.03 | 41.08 | 39.97 | 40.11 | 7,345,084 | +0.16(+0.40%) |
Apr 01, 2011 | 39.99 | 40.25 | 39.47 | 39.94 | 7,115,825 | -0.15(-0.38%) |
Mar 31, 2011 | 40.01 | 40.47 | 39.77 | 40.10 | 7,216,688 | +0.34(+0.85%) |
Mar 30, 2011 | 39.76 | 39.76 | 39.76 | 39.76 | 7,962,436 | +0.46(+1.18%) |
Mar 29, 2011 | 39.20 | 39.33 | 38.68 | 39.30 | 10,504,644 | +0.16(+0.41%) |
Mar 28, 2011 | 39.36 | 39.74 | 38.92 | 39.14 | 7,152,400 | -0.51(-1.28%) |
Mar 25, 2011 | 40.25 | 40.40 | 39.42 | 39.64 | 8,333,895 | -0.41(-1.03%) |
Mar 24, 2011 | 40.30 | 40.85 | 39.74 | 40.05 | 12,499,996 | -0.23(-0.57%) |
Mar 23, 2011 | 39.15 | 40.42 | 39.03 | 40.28 | 13,087,175 | +1.22(+3.12%) |
Mar 22, 2011 | 37.89 | 39.36 | 37.74 | 39.06 | 12,394,574 | +1.08(+2.84%) |
Mar 21, 2011 | 38.06 | 38.16 | 37.78 | 37.98 | 9,369,896 | +0.60(+1.59%) |
Mar 18, 2011 | 37.67 | 38.14 | 37.29 | 37.39 | 12,794,940 | +0.05(+0.14%) |
Mar 17, 2011 | 37.39 | 37.50 | 36.85 | 37.34 | 9,542,774 | +0.32(+0.87%) |
Mar 16, 2011 | 38.41 | 38.42 | 36.77 | 37.01 | 13,804,500 | -1.26(-3.30%) |
Mar 15, 2011 | 37.72 | 38.39 | 37.61 | 38.28 | 12,114,390 | -0.17(-0.44%) |
Mar 14, 2011 | 38.51 | 38.78 | 37.96 | 38.45 | 8,054,776 | +0.15(+0.40%) |
Mar 11, 2011 | 37.71 | 38.72 | 37.60 | 38.29 | 8,553,250 | +0.57(+1.52%) |
Mar 10, 2011 | 37.97 | 38.34 | 37.57 | 37.72 | 11,562,867 | -0.80(-2.07%) |
Mar 09, 2011 | 38.84 | 38.91 | 37.84 | 38.52 | 14,004,209 | -0.31(-0.79%) |
Mar 08, 2011 | 38.96 | 39.12 | 38.17 | 38.82 | 14,291,400 | -0.50(-1.27%) |
Mar 07, 2011 | 40.40 | 40.45 | 39.32 | 39.32 | 10,207,495 | -0.43(-1.09%) |
Mar 04, 2011 | 39.34 | 40.33 | 39.34 | 39.76 | 11,311,131 | +0.38(+0.97%) |
Mar 03, 2011 | 39.70 | 39.70 | 38.60 | 39.37 | 18,093,318 | -0.72(-1.79%) |
Mar 02, 2011 | 41.01 | 41.27 | 39.80 | 40.09 | 12,718,802 | -1.00(-2.42%) |
Mar 01, 2011 | 40.90 | 41.37 | 40.76 | 41.09 | 11,695,388 | +0.99(+2.47%) |
Feb 28, 2011 | 39.94 | 40.50 | 39.66 | 40.10 | 8,626,076 | +0.21(+0.51%) |
Feb 25, 2011 | 40.26 | 40.91 | 39.61 | 39.89 | 13,392,837 | -0.22(-0.55%) |
Feb 24, 2011 | 43.28 | 43.33 | 39.90 | 40.11 | 26,081,574 | -3.19(-7.36%) |
Feb 23, 2011 | 43.04 | 44.09 | 42.86 | 43.30 | 11,036,703 | +0.70(+1.63%) |
Feb 22, 2011 | 43.45 | 43.81 | 42.58 | 42.60 | 9,520,827 | -0.25(-0.58%) |
Feb 18, 2011 | 43.27 | 43.74 | 42.84 | 42.85 | 10,545,176 | -0.34(-0.78%) |
Feb 17, 2011 | 42.72 | 43.29 | 42.45 | 43.19 | 5,788,771 | +0.73(+1.71%) |
Feb 16, 2011 | 42.69 | 42.80 | 42.12 | 42.47 | 6,253,017 | -0.05(-0.12%) |
Feb 15, 2011 | 42.37 | 42.81 | 42.31 | 42.52 | 6,754,400 | +0.62(+1.49%) |
Feb 14, 2011 | 41.84 | 42.21 | 41.72 | 41.89 | 5,188,858 | +0.23(+0.55%) |
Feb 11, 2011 | 41.82 | 42.31 | 41.37 | 41.67 | 6,771,136 | -0.07(-0.18%) |
Feb 10, 2011 | 42.11 | 42.16 | 41.39 | 41.74 | 8,240,224 | -0.66(-1.55%) |
Feb 09, 2011 | 42.62 | 42.91 | 42.08 | 42.40 | 7,436,985 | -0.29(-0.67%) |
Feb 08, 2011 | 42.44 | 42.82 | 42.38 | 42.69 | 7,911,626 | +0.82(+1.96%) |
Feb 07, 2011 | 42.05 | 42.27 | 41.65 | 41.86 | 5,893,383 | +0.13(+0.32%) |
Feb 04, 2011 | 42.55 | 42.56 | 41.48 | 41.73 | 10,236,172 | +0.65(+1.59%) |
Feb 03, 2011 | 41.26 | 42.12 | 40.77 | 41.08 | 12,101,849 | +0.32(+0.77%) |
Feb 02, 2011 | 41.67 | 41.67 | 40.60 | 40.77 | 6,926,693 | -0.63(-1.52%) |