Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.93 | 41.29 | 40.61 | 41.06 | 8,978,578 | +0.18(+0.44%) |
Apr 28, 2011 | 40.80 | 41.43 | 40.38 | 40.88 | 10,788,150 | -0.20(-0.48%) |
Apr 27, 2011 | 41.77 | 41.85 | 40.10 | 41.07 | 15,406,847 | -0.37(-0.90%) |
Apr 26, 2011 | 40.92 | 41.68 | 40.79 | 41.45 | 12,362,571 | +0.27(+0.65%) |
Apr 25, 2011 | 41.12 | 41.23 | 40.42 | 41.18 | 9,791,044 | +0.12(+0.30%) |
Apr 21, 2011 | 39.90 | 41.35 | 39.41 | 41.06 | 22,250,166 | +0.65(+1.61%) |
Apr 20, 2011 | 40.41 | 40.62 | 40.16 | 40.41 | 14,346,674 | +0.55(+1.37%) |
Apr 19, 2011 | 38.24 | 39.88 | 38.20 | 39.86 | 21,840,296 | +1.52(+3.97%) |
Apr 18, 2011 | 38.18 | 38.87 | 37.11 | 38.34 | 25,533,716 | +0.26(+0.68%) |
Apr 15, 2011 | 37.63 | 38.12 | 37.15 | 38.08 | 17,787,414 | +0.55(+1.47%) |
Apr 14, 2011 | 36.80 | 37.63 | 36.60 | 37.53 | 15,618,662 | +0.51(+1.38%) |
Apr 13, 2011 | 37.19 | 37.48 | 36.54 | 37.02 | 13,357,602 | +0.14(+0.38%) |
Apr 12, 2011 | 37.76 | 37.85 | 36.28 | 36.88 | 23,809,548 | -1.29(-3.39%) |
Apr 11, 2011 | 39.37 | 39.53 | 37.91 | 38.17 | 14,794,628 | -0.98(-2.49%) |
Apr 08, 2011 | 39.34 | 39.96 | 39.00 | 39.15 | 11,827,059 | -0.08(-0.21%) |
Apr 07, 2011 | 39.25 | 39.55 | 38.88 | 39.23 | 12,211,848 | -0.15(-0.37%) |
Apr 06, 2011 | 40.68 | 40.81 | 39.02 | 39.37 | 14,402,267 | -1.07(-2.65%) |
Apr 05, 2011 | 40.17 | 40.64 | 39.96 | 40.45 | 11,619,632 | +0.19(+0.46%) |
Apr 04, 2011 | 40.46 | 41.12 | 40.19 | 40.26 | 12,645,127 | +0.13(+0.32%) |
Apr 01, 2011 | 40.85 | 41.27 | 39.96 | 40.13 | 17,166,880 | -0.41(-1.00%) |
Mar 31, 2011 | 40.60 | 41.05 | 40.18 | 40.54 | 16,987,094 | +0.28(+0.69%) |
Mar 30, 2011 | 40.26 | 40.26 | 40.26 | 40.26 | 19,903,172 | +0.41(+1.02%) |
Mar 29, 2011 | 38.60 | 39.99 | 38.54 | 39.85 | 23,429,174 | +0.89(+2.30%) |
Mar 28, 2011 | 37.45 | 39.67 | 37.35 | 38.96 | 23,307,728 | +1.51(+4.04%) |
Mar 25, 2011 | 37.45 | 37.93 | 37.17 | 37.45 | 12,003,477 | +0.06(+0.15%) |
Mar 24, 2011 | 37.91 | 37.94 | 36.80 | 37.39 | 14,859,675 | -0.34(-0.91%) |
Mar 23, 2011 | 37.19 | 37.86 | 37.00 | 37.73 | 11,490,440 | +0.56(+1.51%) |
Mar 22, 2011 | 37.19 | 37.36 | 36.52 | 37.17 | 11,318,944 | -0.02(-0.07%) |
Mar 21, 2011 | 36.87 | 37.21 | 36.71 | 37.19 | 10,705,072 | +1.25(+3.48%) |
Mar 18, 2011 | 36.58 | 36.58 | 35.63 | 35.94 | 13,203,929 | -0.14(-0.38%) |
Mar 17, 2011 | 35.48 | 36.26 | 35.48 | 36.08 | 12,858,970 | +1.15(+3.31%) |
Mar 16, 2011 | 35.93 | 36.14 | 34.58 | 34.93 | 19,461,112 | -0.87(-2.43%) |
Mar 15, 2011 | 35.55 | 36.19 | 35.55 | 35.80 | 17,580,758 | -0.85(-2.33%) |
Mar 14, 2011 | 35.92 | 36.74 | 35.48 | 36.65 | 13,578,281 | +0.49(+1.35%) |
Mar 11, 2011 | 34.80 | 36.38 | 34.57 | 36.16 | 17,870,430 | +0.58(+1.62%) |
Mar 10, 2011 | 36.15 | 36.25 | 35.31 | 35.58 | 14,792,455 | -1.24(-3.36%) |
Mar 09, 2011 | 37.08 | 37.61 | 36.67 | 36.82 | 8,634,395 | -0.37(-0.98%) |
Mar 08, 2011 | 37.95 | 37.99 | 36.68 | 37.19 | 12,825,693 | -0.59(-1.55%) |
Mar 07, 2011 | 38.20 | 38.54 | 37.41 | 37.77 | 10,965,810 | -0.33(-0.85%) |
Mar 04, 2011 | 38.50 | 38.72 | 37.57 | 38.10 | 11,689,311 | -0.49(-1.26%) |
Mar 03, 2011 | 38.10 | 38.66 | 37.67 | 38.59 | 11,078,227 | +0.98(+2.60%) |
Mar 02, 2011 | 37.66 | 37.85 | 36.47 | 37.61 | 15,575,984 | -0.07(-0.19%) |
Mar 01, 2011 | 38.64 | 38.70 | 37.58 | 37.68 | 15,691,535 | -0.50(-1.30%) |
Feb 28, 2011 | 38.48 | 38.60 | 37.40 | 38.18 | 16,127,201 | +0.00(+0.00%) |
Feb 25, 2011 | 37.15 | 38.30 | 37.02 | 38.18 | 15,397,045 | +1.20(+3.25%) |
Feb 24, 2011 | 38.04 | 38.40 | 36.51 | 36.98 | 21,429,440 | -1.45(-3.78%) |
Feb 23, 2011 | 37.91 | 38.59 | 37.67 | 38.43 | 16,164,844 | +0.60(+1.59%) |
Feb 22, 2011 | 39.37 | 39.49 | 37.50 | 37.83 | 17,917,478 | -1.23(-3.14%) |
Feb 18, 2011 | 39.40 | 39.52 | 38.76 | 39.06 | 13,195,805 | -0.26(-0.66%) |
Feb 17, 2011 | 38.02 | 39.65 | 37.93 | 39.32 | 18,622,210 | +0.76(+1.98%) |
Feb 16, 2011 | 37.29 | 38.71 | 37.12 | 38.55 | 22,099,556 | +1.58(+4.28%) |
Feb 15, 2011 | 37.17 | 37.45 | 36.71 | 36.97 | 12,659,301 | -0.08(-0.22%) |
Feb 14, 2011 | 36.04 | 37.47 | 35.91 | 37.05 | 15,363,715 | +0.81(+2.24%) |
Feb 11, 2011 | 36.30 | 36.60 | 35.68 | 36.24 | 13,724,352 | -0.12(-0.33%) |
Feb 10, 2011 | 35.42 | 36.38 | 35.20 | 36.36 | 18,032,044 | +0.68(+1.91%) |
Feb 09, 2011 | 36.51 | 36.61 | 35.42 | 35.68 | 17,113,850 | -0.83(-2.27%) |
Feb 08, 2011 | 36.97 | 37.08 | 35.60 | 36.51 | 28,415,052 | -0.98(-2.62%) |
Feb 07, 2011 | 37.46 | 38.33 | 37.34 | 37.49 | 15,029,225 | +0.21(+0.57%) |
Feb 04, 2011 | 37.95 | 38.09 | 36.80 | 37.28 | 18,225,586 | -0.32(-0.84%) |
Feb 03, 2011 | 37.81 | 38.10 | 37.29 | 37.59 | 22,101,108 | -0.24(-0.64%) |
Feb 02, 2011 | 36.93 | 38.07 | 36.69 | 37.84 | 19,402,616 | +0.89(+2.42%) |