Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.94 | 43.32 | 42.84 | 43.14 | 1,527,707 | +0.13(+0.30%) |
Apr 28, 2011 | 42.74 | 43.05 | 42.61 | 43.02 | 1,963,118 | -0.08(-0.19%) |
Apr 27, 2011 | 42.66 | 43.33 | 42.42 | 43.10 | 1,998,390 | +0.28(+0.66%) |
Apr 26, 2011 | 41.43 | 43.51 | 41.30 | 42.81 | 4,793,703 | +0.48(+1.13%) |
Apr 25, 2011 | 42.01 | 42.35 | 41.90 | 42.34 | 1,424,751 | -0.09(-0.21%) |
Apr 21, 2011 | 42.45 | 42.63 | 42.30 | 42.43 | 860,499 | +0.13(+0.30%) |
Apr 20, 2011 | 42.43 | 42.60 | 42.21 | 42.30 | 1,411,083 | +0.05(+0.12%) |
Apr 19, 2011 | 42.37 | 42.38 | 41.99 | 42.25 | 1,076,189 | -0.02(-0.05%) |
Apr 18, 2011 | 42.55 | 42.63 | 42.24 | 42.27 | 1,126,496 | -0.57(-1.33%) |
Apr 15, 2011 | 42.55 | 42.84 | 42.34 | 42.84 | 1,153,284 | +0.41(+0.97%) |
Apr 14, 2011 | 42.23 | 42.69 | 42.14 | 42.43 | 1,523,037 | +0.17(+0.41%) |
Apr 13, 2011 | 42.10 | 42.42 | 42.09 | 42.25 | 1,335,385 | +0.16(+0.39%) |
Apr 12, 2011 | 41.83 | 42.32 | 41.83 | 42.09 | 1,399,109 | +0.15(+0.36%) |
Apr 11, 2011 | 41.86 | 42.22 | 41.69 | 41.94 | 1,849,395 | +0.29(+0.70%) |
Apr 08, 2011 | 41.57 | 41.98 | 41.47 | 41.65 | 1,363,901 | +0.06(+0.14%) |
Apr 07, 2011 | 41.51 | 41.63 | 41.36 | 41.59 | 1,277,942 | -0.03(-0.07%) |
Apr 06, 2011 | 41.45 | 41.84 | 41.36 | 41.62 | 1,346,324 | +0.26(+0.63%) |
Apr 05, 2011 | 40.89 | 41.42 | 40.84 | 41.36 | 1,402,740 | +0.46(+1.13%) |
Apr 04, 2011 | 40.64 | 40.96 | 40.63 | 40.89 | 1,389,724 | +0.30(+0.74%) |
Apr 01, 2011 | 40.71 | 40.90 | 40.47 | 40.59 | 1,933,941 | -0.04(-0.09%) |
Mar 31, 2011 | 40.91 | 41.05 | 40.58 | 40.63 | 2,040,012 | -0.25(-0.62%) |
Mar 30, 2011 | 40.89 | 40.89 | 40.89 | 40.89 | 1,724,257 | -0.07(-0.18%) |
Mar 29, 2011 | 40.46 | 40.97 | 40.44 | 40.96 | 1,351,561 | +0.43(+1.07%) |
Mar 28, 2011 | 40.70 | 40.91 | 40.44 | 40.53 | 1,742,251 | -0.11(-0.28%) |
Mar 25, 2011 | 40.73 | 40.88 | 40.56 | 40.64 | 1,206,619 | +0.00(+0.00%) |
Mar 24, 2011 | 40.45 | 40.73 | 40.42 | 40.64 | 1,111,428 | +0.22(+0.55%) |
Mar 23, 2011 | 40.53 | 40.53 | 40.08 | 40.41 | 1,477,678 | -0.12(-0.30%) |
Mar 22, 2011 | 40.75 | 40.89 | 40.46 | 40.53 | 1,299,606 | -0.25(-0.62%) |
Mar 21, 2011 | 40.41 | 40.80 | 40.38 | 40.79 | 1,984,869 | +0.52(+1.28%) |
Mar 18, 2011 | 39.99 | 40.42 | 39.77 | 40.27 | 2,112,814 | +0.64(+1.60%) |
Mar 17, 2011 | 39.79 | 40.14 | 39.61 | 39.64 | 1,940,110 | +0.09(+0.23%) |
Mar 16, 2011 | 39.88 | 40.15 | 39.53 | 39.55 | 3,798,490 | -0.48(-1.20%) |
Mar 15, 2011 | 39.76 | 40.10 | 39.70 | 40.03 | 2,516,808 | +0.32(+0.81%) |
Mar 14, 2011 | 40.07 | 40.17 | 39.62 | 39.70 | 1,514,789 | -0.46(-1.15%) |
Mar 11, 2011 | 40.13 | 40.35 | 40.06 | 40.17 | 690,600 | +0.07(+0.19%) |
Mar 10, 2011 | 40.09 | 40.31 | 40.03 | 40.09 | 1,432,377 | -0.21(-0.52%) |
Mar 09, 2011 | 40.02 | 40.36 | 40.00 | 40.30 | 885,775 | +0.16(+0.41%) |
Mar 08, 2011 | 39.97 | 40.23 | 39.81 | 40.14 | 1,303,311 | +0.22(+0.56%) |
Mar 07, 2011 | 39.72 | 39.97 | 39.59 | 39.91 | 1,544,050 | +0.34(+0.85%) |
Mar 04, 2011 | 39.66 | 39.87 | 39.52 | 39.58 | 1,665,663 | -0.07(-0.17%) |
Mar 03, 2011 | 39.45 | 39.71 | 39.40 | 39.64 | 1,876,875 | +0.28(+0.70%) |
Mar 02, 2011 | 39.02 | 39.45 | 38.96 | 39.37 | 2,545,090 | +0.34(+0.88%) |
Mar 01, 2011 | 39.20 | 39.26 | 39.02 | 39.02 | 2,077,171 | -0.09(-0.23%) |
Feb 28, 2011 | 38.61 | 39.27 | 38.43 | 39.11 | 2,600,421 | +0.28(+0.71%) |
Feb 25, 2011 | 38.96 | 39.05 | 38.59 | 38.84 | 2,875,127 | -0.25(-0.63%) |
Feb 24, 2011 | 37.79 | 39.25 | 37.78 | 39.08 | 5,099,152 | +1.35(+3.57%) |
Feb 23, 2011 | 38.07 | 38.49 | 37.72 | 37.74 | 3,200,483 | -0.44(-1.16%) |
Feb 22, 2011 | 37.12 | 38.35 | 37.04 | 38.18 | 3,153,363 | +0.81(+2.17%) |
Feb 18, 2011 | 37.15 | 37.38 | 37.01 | 37.37 | 1,297,670 | +0.19(+0.50%) |
Feb 17, 2011 | 36.73 | 37.30 | 36.73 | 37.19 | 1,298,874 | +0.32(+0.87%) |
Feb 16, 2011 | 36.92 | 37.09 | 36.73 | 36.87 | 768,187 | -0.04(-0.12%) |
Feb 15, 2011 | 36.92 | 37.00 | 36.81 | 36.91 | 1,077,362 | -0.04(-0.12%) |
Feb 14, 2011 | 37.06 | 37.15 | 36.78 | 36.96 | 1,564,108 | -0.18(-0.48%) |
Feb 11, 2011 | 36.76 | 37.23 | 36.76 | 37.14 | 809,882 | +0.22(+0.60%) |
Feb 10, 2011 | 37.31 | 37.32 | 36.78 | 36.91 | 1,294,950 | -0.54(-1.45%) |
Feb 09, 2011 | 37.17 | 37.52 | 37.17 | 37.45 | 893,592 | +0.14(+0.38%) |
Feb 08, 2011 | 36.94 | 37.41 | 36.91 | 37.31 | 1,645,290 | +0.33(+0.90%) |
Feb 07, 2011 | 37.20 | 37.20 | 36.84 | 36.98 | 2,148,529 | -0.51(-1.37%) |
Feb 04, 2011 | 37.10 | 37.65 | 36.73 | 37.49 | 2,407,767 | +0.00(+0.00%) |
Feb 03, 2011 | 36.58 | 37.76 | 36.58 | 37.49 | 3,149,860 | +1.40(+3.87%) |
Feb 02, 2011 | 35.29 | 36.55 | 35.25 | 36.10 | 3,578,375 | +1.09(+3.12%) |