Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.40 | 43.90 | 42.93 | 43.32 | 12,500,821 | -0.13(-0.31%) |
Apr 28, 2011 | 43.58 | 44.06 | 43.13 | 43.45 | 7,888,673 | -0.12(-0.27%) |
Apr 27, 2011 | 42.90 | 43.73 | 42.25 | 43.57 | 8,946,412 | +0.81(+1.90%) |
Apr 26, 2011 | 42.67 | 42.79 | 42.09 | 42.76 | 7,687,455 | +0.04(+0.10%) |
Apr 25, 2011 | 43.53 | 43.66 | 42.69 | 42.71 | 6,776,443 | -1.06(-2.43%) |
Apr 21, 2011 | 43.92 | 44.68 | 43.55 | 43.78 | 8,485,872 | +0.28(+0.65%) |
Apr 20, 2011 | 43.85 | 44.25 | 43.10 | 43.50 | 9,925,245 | +0.16(+0.38%) |
Apr 19, 2011 | 42.77 | 43.38 | 42.67 | 43.33 | 9,355,681 | +0.56(+1.31%) |
Apr 18, 2011 | 42.87 | 43.16 | 42.28 | 42.77 | 10,580,451 | +0.09(+0.21%) |
Apr 15, 2011 | 42.71 | 43.09 | 42.36 | 42.68 | 9,715,519 | +0.16(+0.38%) |
Apr 14, 2011 | 41.72 | 42.76 | 41.64 | 42.52 | 9,352,828 | +0.89(+2.15%) |
Apr 13, 2011 | 42.61 | 42.67 | 41.51 | 41.63 | 7,985,926 | -0.68(-1.61%) |
Apr 12, 2011 | 41.71 | 42.67 | 41.65 | 42.31 | 9,350,588 | +0.21(+0.51%) |
Apr 11, 2011 | 42.60 | 43.35 | 41.79 | 42.09 | 10,527,088 | -0.77(-1.79%) |
Apr 08, 2011 | 43.47 | 43.81 | 42.54 | 42.86 | 10,895,171 | -0.22(-0.51%) |
Apr 07, 2011 | 42.18 | 43.41 | 41.82 | 43.08 | 17,803,304 | +1.36(+3.26%) |
Apr 06, 2011 | 42.20 | 42.36 | 41.38 | 41.72 | 11,307,784 | -0.39(-0.93%) |
Apr 05, 2011 | 40.27 | 42.19 | 40.06 | 42.11 | 14,208,948 | +1.77(+4.38%) |
Apr 04, 2011 | 40.27 | 41.33 | 40.21 | 40.35 | 7,301,248 | +0.16(+0.40%) |
Apr 01, 2011 | 40.23 | 40.49 | 39.70 | 40.18 | 7,073,358 | -0.16(-0.38%) |
Mar 31, 2011 | 40.25 | 40.71 | 40.01 | 40.34 | 7,173,619 | +0.34(+0.85%) |
Mar 30, 2011 | 40.00 | 40.00 | 40.00 | 40.00 | 7,914,916 | +0.47(+1.18%) |
Mar 29, 2011 | 39.44 | 39.57 | 38.91 | 39.53 | 10,441,952 | +0.16(+0.41%) |
Mar 28, 2011 | 39.60 | 39.98 | 39.16 | 39.37 | 7,109,715 | -0.51(-1.28%) |
Mar 25, 2011 | 40.49 | 40.64 | 39.66 | 39.88 | 8,284,158 | -0.41(-1.03%) |
Mar 24, 2011 | 40.54 | 41.09 | 39.98 | 40.30 | 12,425,396 | -0.23(-0.57%) |
Mar 23, 2011 | 39.39 | 40.66 | 39.26 | 40.52 | 13,009,071 | +1.23(+3.12%) |
Mar 22, 2011 | 38.12 | 39.59 | 37.97 | 39.30 | 12,320,603 | +1.09(+2.84%) |
Mar 21, 2011 | 38.28 | 38.39 | 38.00 | 38.21 | 9,313,976 | +0.60(+1.59%) |
Mar 18, 2011 | 37.89 | 38.37 | 37.52 | 37.61 | 12,718,580 | +0.05(+0.14%) |
Mar 17, 2011 | 37.61 | 37.72 | 37.07 | 37.56 | 9,485,823 | +0.33(+0.87%) |
Mar 16, 2011 | 38.64 | 38.65 | 36.99 | 37.24 | 13,722,115 | -1.27(-3.30%) |
Mar 15, 2011 | 37.95 | 38.62 | 37.83 | 38.51 | 12,042,091 | -0.17(-0.44%) |
Mar 14, 2011 | 38.74 | 39.02 | 38.19 | 38.68 | 8,006,705 | +0.16(+0.40%) |
Mar 11, 2011 | 37.94 | 38.95 | 37.83 | 38.52 | 8,502,204 | +0.58(+1.52%) |
Mar 10, 2011 | 38.20 | 38.57 | 37.80 | 37.95 | 11,493,860 | -0.80(-2.07%) |
Mar 09, 2011 | 39.07 | 39.15 | 38.07 | 38.75 | 13,920,632 | -0.31(-0.79%) |
Mar 08, 2011 | 39.19 | 39.35 | 38.40 | 39.06 | 14,206,109 | -0.50(-1.27%) |
Mar 07, 2011 | 40.64 | 40.69 | 39.56 | 39.56 | 10,146,577 | -0.43(-1.09%) |
Mar 04, 2011 | 39.58 | 40.57 | 39.58 | 39.99 | 11,243,626 | +0.38(+0.97%) |
Mar 03, 2011 | 39.94 | 39.94 | 38.83 | 39.61 | 17,985,338 | -0.72(-1.79%) |
Mar 02, 2011 | 41.25 | 41.52 | 40.04 | 40.33 | 12,642,896 | -1.00(-2.42%) |
Mar 01, 2011 | 41.14 | 41.62 | 41.01 | 41.34 | 11,625,590 | +0.99(+2.47%) |
Feb 28, 2011 | 40.18 | 40.75 | 39.90 | 40.34 | 8,574,595 | +0.21(+0.51%) |
Feb 25, 2011 | 40.50 | 41.15 | 39.85 | 40.13 | 13,312,909 | -0.22(-0.55%) |
Feb 24, 2011 | 43.54 | 43.59 | 40.14 | 40.35 | 25,925,920 | -3.21(-7.36%) |
Feb 23, 2011 | 43.30 | 44.36 | 43.12 | 43.56 | 10,970,836 | +0.70(+1.63%) |
Feb 22, 2011 | 43.72 | 44.07 | 42.83 | 42.86 | 9,464,007 | -0.25(-0.58%) |
Feb 18, 2011 | 43.53 | 44.00 | 43.10 | 43.11 | 10,482,243 | -0.34(-0.78%) |
Feb 17, 2011 | 42.98 | 43.55 | 42.71 | 43.45 | 5,754,223 | +0.73(+1.71%) |
Feb 16, 2011 | 42.95 | 43.05 | 42.37 | 42.72 | 6,215,699 | -0.05(-0.12%) |
Feb 15, 2011 | 42.62 | 43.07 | 42.57 | 42.77 | 6,714,090 | +0.63(+1.49%) |
Feb 14, 2011 | 42.09 | 42.46 | 41.97 | 42.15 | 5,157,891 | +0.23(+0.54%) |
Feb 11, 2011 | 42.07 | 42.57 | 41.62 | 41.92 | 6,730,726 | -0.07(-0.18%) |
Feb 10, 2011 | 42.37 | 42.41 | 41.64 | 41.99 | 8,191,047 | -0.66(-1.56%) |
Feb 09, 2011 | 42.88 | 43.16 | 42.33 | 42.65 | 7,392,601 | -0.29(-0.67%) |
Feb 08, 2011 | 42.70 | 43.08 | 42.63 | 42.94 | 7,864,410 | +0.83(+1.96%) |
Feb 07, 2011 | 42.30 | 42.52 | 41.90 | 42.12 | 5,858,211 | +0.13(+0.32%) |
Feb 04, 2011 | 42.80 | 42.82 | 41.73 | 41.98 | 10,175,082 | +0.66(+1.59%) |
Feb 03, 2011 | 41.50 | 42.37 | 41.01 | 41.33 | 12,029,625 | +0.32(+0.77%) |
Feb 02, 2011 | 41.92 | 41.92 | 40.85 | 41.01 | 6,885,355 | -0.63(-1.52%) |