Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.47 | 42.53 | 42.09 | 42.38 | 4,156,217 | -0.12(-0.27%) |
Apr 28, 2011 | 42.24 | 42.60 | 41.94 | 42.49 | 4,870,128 | +0.18(+0.42%) |
Apr 27, 2011 | 42.33 | 42.47 | 42.09 | 42.32 | 4,271,084 | +0.16(+0.39%) |
Apr 26, 2011 | 41.71 | 42.22 | 41.59 | 42.15 | 5,475,610 | +0.56(+1.36%) |
Apr 25, 2011 | 41.96 | 42.06 | 41.44 | 41.59 | 4,144,290 | -0.30(-0.71%) |
Apr 21, 2011 | 42.19 | 42.39 | 41.06 | 41.89 | 9,488,449 | +0.59(+1.43%) |
Apr 20, 2011 | 41.96 | 41.96 | 41.05 | 41.30 | 7,088,011 | -0.15(-0.36%) |
Apr 19, 2011 | 41.56 | 41.77 | 41.20 | 41.45 | 4,316,291 | +0.00(+0.00%) |
Apr 18, 2011 | 41.68 | 41.87 | 41.30 | 41.45 | 4,945,152 | -0.63(-1.50%) |
Apr 15, 2011 | 42.12 | 42.52 | 41.94 | 42.08 | 5,031,295 | +0.02(+0.05%) |
Apr 14, 2011 | 42.03 | 42.32 | 41.61 | 42.06 | 4,908,212 | -0.22(-0.51%) |
Apr 13, 2011 | 42.99 | 43.00 | 42.18 | 42.28 | 4,898,222 | -0.40(-0.93%) |
Apr 12, 2011 | 42.59 | 43.01 | 42.39 | 42.68 | 4,371,478 | -0.09(-0.21%) |
Apr 11, 2011 | 42.84 | 43.20 | 42.75 | 42.76 | 3,318,589 | +0.02(+0.05%) |
Apr 08, 2011 | 43.23 | 43.33 | 42.59 | 42.74 | 4,239,552 | -0.18(-0.41%) |
Apr 07, 2011 | 43.51 | 43.51 | 42.91 | 42.92 | 8,422,275 | -0.19(-0.44%) |
Apr 06, 2011 | 42.74 | 43.26 | 42.44 | 43.11 | 6,191,818 | +0.51(+1.21%) |
Apr 05, 2011 | 42.91 | 42.91 | 42.57 | 42.59 | 4,806,461 | -0.40(-0.93%) |
Apr 04, 2011 | 43.11 | 43.26 | 42.76 | 42.99 | 2,352,625 | -0.08(-0.19%) |
Apr 01, 2011 | 43.05 | 43.33 | 42.72 | 43.07 | 3,874,260 | +0.49(+1.16%) |
Mar 31, 2011 | 42.39 | 42.75 | 42.05 | 42.58 | 5,360,242 | +0.04(+0.10%) |
Mar 30, 2011 | 42.54 | 42.54 | 42.54 | 42.54 | 5,032,792 | +0.61(+1.45%) |
Mar 29, 2011 | 41.53 | 41.95 | 41.30 | 41.93 | 3,470,353 | +0.38(+0.91%) |
Mar 28, 2011 | 41.80 | 42.02 | 41.51 | 41.55 | 2,941,601 | -0.20(-0.49%) |
Mar 25, 2011 | 41.74 | 42.08 | 41.45 | 41.76 | 2,629,172 | +0.24(+0.59%) |
Mar 24, 2011 | 41.59 | 41.61 | 41.03 | 41.51 | 2,860,431 | +0.09(+0.23%) |
Mar 23, 2011 | 41.36 | 41.56 | 40.80 | 41.42 | 4,094,154 | -0.11(-0.26%) |
Mar 22, 2011 | 42.11 | 42.21 | 41.50 | 41.53 | 4,856,272 | -0.59(-1.40%) |
Mar 21, 2011 | 42.11 | 42.20 | 41.93 | 42.11 | 4,827,796 | -0.31(-0.73%) |
Mar 18, 2011 | 42.56 | 43.10 | 42.32 | 42.43 | 9,260,419 | +0.51(+1.21%) |
Mar 17, 2011 | 41.78 | 42.02 | 41.32 | 41.92 | 6,459,237 | +0.82(+1.99%) |
Mar 16, 2011 | 41.94 | 42.21 | 40.78 | 41.10 | 8,883,714 | -0.90(-2.14%) |
Mar 15, 2011 | 41.64 | 42.28 | 41.59 | 42.00 | 7,167,719 | -0.29(-0.69%) |
Mar 14, 2011 | 42.27 | 42.62 | 42.00 | 42.29 | 5,831,340 | -0.24(-0.56%) |
Mar 11, 2011 | 41.96 | 42.70 | 41.86 | 42.53 | 6,241,565 | +0.47(+1.13%) |
Mar 10, 2011 | 42.11 | 42.44 | 41.70 | 42.05 | 6,864,438 | -0.60(-1.41%) |
Mar 09, 2011 | 42.59 | 42.81 | 42.16 | 42.66 | 5,070,406 | -0.18(-0.43%) |
Mar 08, 2011 | 41.30 | 42.97 | 41.26 | 42.84 | 8,915,388 | +1.80(+4.40%) |
Mar 07, 2011 | 41.53 | 41.70 | 40.88 | 41.03 | 5,835,058 | -0.17(-0.41%) |
Mar 04, 2011 | 41.23 | 41.51 | 40.71 | 41.20 | 5,394,295 | +0.00(+0.00%) |
Mar 03, 2011 | 41.03 | 41.41 | 40.94 | 41.20 | 6,270,986 | +0.65(+1.60%) |
Mar 02, 2011 | 40.63 | 40.92 | 40.34 | 40.55 | 5,545,636 | -0.24(-0.60%) |
Mar 01, 2011 | 41.80 | 41.80 | 40.79 | 40.80 | 5,295,906 | -0.91(-2.19%) |
Feb 28, 2011 | 41.97 | 42.00 | 41.47 | 41.71 | 4,716,756 | -0.12(-0.29%) |
Feb 25, 2011 | 41.66 | 42.03 | 41.52 | 41.83 | 3,715,946 | +0.48(+1.16%) |
Feb 24, 2011 | 41.48 | 41.70 | 40.96 | 41.35 | 5,255,149 | -0.26(-0.63%) |
Feb 23, 2011 | 41.77 | 41.93 | 40.71 | 41.61 | 6,765,110 | -0.20(-0.48%) |
Feb 22, 2011 | 42.62 | 42.81 | 41.70 | 41.82 | 7,249,412 | -1.44(-3.33%) |
Feb 18, 2011 | 43.43 | 43.58 | 43.21 | 43.26 | 3,527,245 | -0.03(-0.06%) |
Feb 17, 2011 | 43.63 | 43.76 | 43.23 | 43.28 | 3,973,174 | -0.58(-1.33%) |
Feb 16, 2011 | 43.76 | 43.98 | 43.64 | 43.87 | 4,850,109 | +0.19(+0.43%) |
Feb 15, 2011 | 43.64 | 44.07 | 43.56 | 43.68 | 5,512,740 | -0.22(-0.51%) |
Feb 14, 2011 | 43.28 | 43.91 | 43.28 | 43.90 | 3,955,067 | +0.30(+0.70%) |
Feb 11, 2011 | 43.07 | 43.87 | 42.68 | 43.60 | 3,827,717 | +0.43(+1.00%) |
Feb 10, 2011 | 43.45 | 43.56 | 42.87 | 43.16 | 3,577,322 | -0.24(-0.56%) |
Feb 09, 2011 | 43.21 | 43.72 | 43.02 | 43.41 | 5,521,089 | -0.07(-0.16%) |
Feb 08, 2011 | 42.49 | 43.48 | 42.28 | 43.47 | 6,266,983 | +1.05(+2.49%) |
Feb 07, 2011 | 42.03 | 42.76 | 41.86 | 42.42 | 3,690,754 | +0.51(+1.21%) |
Feb 04, 2011 | 41.96 | 42.00 | 41.58 | 41.91 | 2,884,847 | -0.07(-0.18%) |
Feb 03, 2011 | 41.96 | 42.42 | 41.79 | 41.99 | 4,387,252 | -0.15(-0.35%) |
Feb 02, 2011 | 41.95 | 42.40 | 41.84 | 42.14 | 5,100,057 | +0.03(+0.06%) |