Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.45 | 40.46 | 39.15 | 39.62 | 3,409,927 | -0.98(-2.41%) |
Apr 28, 2011 | 39.97 | 40.75 | 39.91 | 40.60 | 2,245,373 | +0.58(+1.45%) |
Apr 27, 2011 | 39.64 | 40.05 | 39.48 | 40.02 | 2,314,208 | +0.53(+1.34%) |
Apr 26, 2011 | 39.27 | 39.61 | 38.94 | 39.49 | 3,055,115 | +0.48(+1.23%) |
Apr 25, 2011 | 38.49 | 39.22 | 38.29 | 39.01 | 2,572,157 | +0.42(+1.09%) |
Apr 21, 2011 | 38.27 | 38.64 | 37.86 | 38.59 | 2,603,249 | +0.35(+0.92%) |
Apr 20, 2011 | 38.26 | 38.27 | 37.92 | 38.24 | 1,900,027 | +0.36(+0.95%) |
Apr 19, 2011 | 37.63 | 37.92 | 37.56 | 37.88 | 1,839,310 | +0.26(+0.69%) |
Apr 18, 2011 | 37.62 | 37.73 | 37.32 | 37.62 | 2,463,760 | -0.41(-1.08%) |
Apr 15, 2011 | 37.60 | 38.07 | 37.51 | 38.03 | 2,253,376 | +0.53(+1.41%) |
Apr 14, 2011 | 36.76 | 37.54 | 36.70 | 37.50 | 2,565,615 | +0.73(+1.99%) |
Apr 13, 2011 | 37.02 | 37.14 | 36.70 | 36.77 | 2,089,291 | -0.18(-0.49%) |
Apr 12, 2011 | 37.00 | 37.40 | 36.93 | 36.95 | 3,007,796 | -0.09(-0.24%) |
Apr 11, 2011 | 37.21 | 37.54 | 37.00 | 37.04 | 1,930,064 | -0.14(-0.38%) |
Apr 08, 2011 | 37.60 | 37.65 | 37.06 | 37.18 | 1,694,039 | -0.12(-0.32%) |
Apr 07, 2011 | 37.47 | 37.67 | 37.01 | 37.30 | 2,232,221 | -0.26(-0.69%) |
Apr 06, 2011 | 37.84 | 37.91 | 37.46 | 37.56 | 2,023,277 | -0.17(-0.45%) |
Apr 05, 2011 | 37.78 | 38.10 | 37.58 | 37.73 | 2,199,969 | -0.07(-0.19%) |
Apr 04, 2011 | 37.85 | 37.99 | 37.70 | 37.80 | 2,403,820 | +0.07(+0.19%) |
Apr 01, 2011 | 38.13 | 38.25 | 37.50 | 37.73 | 2,618,099 | -0.21(-0.55%) |
Mar 31, 2011 | 37.78 | 37.99 | 37.59 | 37.94 | 4,249,075 | +0.14(+0.37%) |
Mar 30, 2011 | 37.80 | 37.80 | 37.80 | 37.80 | 4,257,411 | +0.79(+2.13%) |
Mar 29, 2011 | 36.73 | 37.08 | 36.40 | 37.01 | 3,814,749 | +0.17(+0.46%) |
Mar 28, 2011 | 36.79 | 36.99 | 36.69 | 36.84 | 3,369,186 | +0.11(+0.30%) |
Mar 25, 2011 | 36.83 | 36.89 | 36.55 | 36.73 | 4,577,772 | -0.06(-0.16%) |
Mar 24, 2011 | 36.98 | 37.00 | 36.66 | 36.79 | 5,076,578 | -0.06(-0.16%) |
Mar 23, 2011 | 36.86 | 37.00 | 36.57 | 36.85 | 23,885,856 | -0.23(-0.62%) |
Mar 22, 2011 | 36.87 | 37.08 | 36.67 | 37.08 | 4,770,674 | -0.52(-1.38%) |
Mar 21, 2011 | 37.87 | 37.97 | 37.59 | 37.60 | 2,920,401 | -0.25(-0.66%) |
Mar 18, 2011 | 37.58 | 37.97 | 37.43 | 37.85 | 4,501,344 | +0.79(+2.13%) |
Mar 17, 2011 | 37.15 | 37.26 | 36.60 | 37.06 | 2,160,802 | +0.36(+0.98%) |
Mar 16, 2011 | 37.45 | 37.56 | 36.39 | 36.70 | 3,503,069 | -0.87(-2.32%) |
Mar 15, 2011 | 37.55 | 37.88 | 37.51 | 37.57 | 2,779,177 | -0.17(-0.45%) |
Mar 14, 2011 | 37.80 | 37.99 | 37.45 | 37.74 | 2,698,216 | -0.28(-0.74%) |
Mar 11, 2011 | 36.99 | 38.09 | 36.99 | 38.02 | 2,830,303 | +0.77(+2.07%) |
Mar 10, 2011 | 37.21 | 37.43 | 37.17 | 37.25 | 2,639,528 | -0.42(-1.11%) |
Mar 09, 2011 | 37.29 | 37.75 | 37.10 | 37.67 | 2,236,281 | +0.22(+0.59%) |
Mar 08, 2011 | 36.72 | 37.52 | 36.72 | 37.45 | 3,120,155 | +0.74(+2.02%) |
Mar 07, 2011 | 37.02 | 37.22 | 36.45 | 36.71 | 3,529,207 | -0.23(-0.62%) |
Mar 04, 2011 | 37.06 | 37.11 | 36.63 | 36.94 | 3,082,379 | -0.19(-0.51%) |
Mar 03, 2011 | 36.74 | 37.13 | 36.67 | 37.13 | 3,376,771 | +0.69(+1.89%) |
Mar 02, 2011 | 36.41 | 36.73 | 36.14 | 36.44 | 3,214,290 | -0.08(-0.22%) |
Mar 01, 2011 | 38.07 | 38.07 | 36.48 | 36.52 | 6,288,772 | -1.48(-3.89%) |
Feb 28, 2011 | 37.32 | 38.20 | 37.11 | 38.00 | 5,383,972 | +0.96(+2.59%) |
Feb 25, 2011 | 36.75 | 37.07 | 36.72 | 37.04 | 4,116,561 | +0.42(+1.15%) |
Feb 24, 2011 | 36.72 | 36.94 | 36.50 | 36.62 | 3,403,253 | -0.17(-0.46%) |
Feb 23, 2011 | 36.81 | 37.36 | 36.75 | 36.79 | 3,763,496 | +0.04(+0.11%) |
Feb 22, 2011 | 36.74 | 37.10 | 36.66 | 36.75 | 3,149,619 | -0.44(-1.18%) |
Feb 18, 2011 | 36.92 | 37.30 | 36.84 | 37.19 | 4,420,929 | +0.32(+0.87%) |
Feb 17, 2011 | 37.38 | 37.42 | 36.80 | 36.87 | 2,681,030 | -0.59(-1.58%) |
Feb 16, 2011 | 37.60 | 38.10 | 37.46 | 37.46 | 2,902,809 | -0.06(-0.16%) |
Feb 15, 2011 | 37.13 | 37.87 | 37.00 | 37.52 | 3,967,271 | +0.29(+0.78%) |
Feb 14, 2011 | 36.92 | 37.41 | 36.89 | 37.23 | 2,654,505 | +0.35(+0.95%) |
Feb 11, 2011 | 36.68 | 36.90 | 36.45 | 36.88 | 2,300,963 | +0.16(+0.44%) |
Feb 10, 2011 | 36.49 | 36.87 | 36.49 | 36.72 | 2,292,632 | +0.07(+0.19%) |
Feb 09, 2011 | 36.83 | 36.84 | 36.48 | 36.65 | 2,412,124 | -0.18(-0.49%) |
Feb 08, 2011 | 36.70 | 37.07 | 36.56 | 36.83 | 2,278,720 | -0.18(-0.49%) |
Feb 07, 2011 | 36.95 | 37.24 | 36.82 | 37.01 | 2,274,108 | +0.24(+0.65%) |
Feb 04, 2011 | 37.32 | 37.32 | 36.62 | 36.77 | 2,622,308 | -0.54(-1.45%) |
Feb 03, 2011 | 37.04 | 37.37 | 36.95 | 37.31 | 2,056,793 | +0.27(+0.73%) |
Feb 02, 2011 | 37.10 | 37.38 | 36.98 | 37.04 | 2,064,299 | -0.16(-0.43%) |