Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.28 | 44.01 | 43.14 | 43.79 | 5,853,515 | +0.45(+1.05%) |
Apr 28, 2011 | 42.80 | 43.65 | 42.80 | 43.34 | 6,791,493 | +1.52(+3.64%) |
Apr 27, 2011 | 41.52 | 41.83 | 41.17 | 41.81 | 4,541,978 | +0.43(+1.03%) |
Apr 26, 2011 | 41.29 | 41.64 | 41.25 | 41.38 | 5,903,809 | +0.21(+0.52%) |
Apr 25, 2011 | 41.39 | 41.40 | 40.96 | 41.17 | 2,014,929 | -0.14(-0.33%) |
Apr 22, 2011 | 41.15 | 41.34 | 40.85 | 41.31 | 3,155,025 | +0.00(+0.00%) |
Apr 21, 2011 | 41.15 | 41.34 | 40.85 | 41.31 | 3,155,025 | +0.41(+1.00%) |
Apr 20, 2011 | 41.43 | 41.47 | 40.60 | 40.90 | 4,044,202 | +0.20(+0.48%) |
Apr 19, 2011 | 40.57 | 40.71 | 40.20 | 40.70 | 2,505,934 | +0.13(+0.32%) |
Apr 18, 2011 | 40.35 | 40.70 | 40.01 | 40.57 | 3,802,882 | -0.21(-0.50%) |
Apr 15, 2011 | 40.45 | 40.90 | 40.23 | 40.78 | 3,996,149 | +0.52(+1.30%) |
Apr 14, 2011 | 40.41 | 40.54 | 40.16 | 40.25 | 4,132,899 | -0.26(-0.63%) |
Apr 13, 2011 | 40.70 | 40.87 | 40.31 | 40.51 | 3,868,218 | -0.08(-0.19%) |
Apr 12, 2011 | 40.37 | 40.84 | 40.33 | 40.59 | 4,744,290 | +0.09(+0.23%) |
Apr 11, 2011 | 40.34 | 40.97 | 40.34 | 40.49 | 3,629,128 | -0.04(-0.11%) |
Apr 08, 2011 | 40.55 | 40.71 | 40.29 | 40.54 | 2,574,238 | +0.18(+0.45%) |
Apr 07, 2011 | 40.47 | 40.70 | 40.19 | 40.36 | 4,393,682 | -0.18(-0.44%) |
Apr 06, 2011 | 40.77 | 40.91 | 40.42 | 40.54 | 2,690,478 | -0.12(-0.29%) |
Apr 05, 2011 | 40.60 | 40.87 | 40.48 | 40.66 | 4,025,300 | -0.01(-0.02%) |
Apr 04, 2011 | 40.49 | 40.70 | 40.34 | 40.66 | 2,764,866 | +0.31(+0.76%) |
Apr 01, 2011 | 40.06 | 40.96 | 40.00 | 40.36 | 5,668,030 | +0.54(+1.35%) |
Mar 31, 2011 | 40.14 | 40.27 | 39.79 | 39.82 | 4,726,288 | -0.41(-1.02%) |
Mar 30, 2011 | 39.72 | 40.52 | 39.68 | 40.23 | 7,130,983 | +0.62(+1.58%) |
Mar 29, 2011 | 38.88 | 39.60 | 38.81 | 39.60 | 3,789,466 | +0.68(+1.74%) |
Mar 28, 2011 | 38.44 | 39.06 | 38.32 | 38.93 | 4,128,500 | +0.50(+1.29%) |
Mar 25, 2011 | 38.62 | 38.91 | 38.41 | 38.43 | 5,612,447 | -0.18(-0.47%) |
Mar 24, 2011 | 38.32 | 38.66 | 38.25 | 38.61 | 2,763,617 | +0.45(+1.17%) |
Mar 23, 2011 | 38.07 | 38.31 | 37.90 | 38.17 | 4,023,543 | -0.22(-0.58%) |
Mar 22, 2011 | 38.23 | 38.48 | 38.05 | 38.39 | 3,402,900 | +0.15(+0.38%) |
Mar 21, 2011 | 38.18 | 38.30 | 38.07 | 38.24 | 3,144,755 | +0.62(+1.66%) |
Mar 18, 2011 | 37.90 | 38.02 | 37.27 | 37.62 | 5,638,461 | +0.23(+0.62%) |
Mar 17, 2011 | 37.38 | 37.77 | 37.25 | 37.39 | 5,126,942 | +0.34(+0.92%) |
Mar 16, 2011 | 37.26 | 37.68 | 36.98 | 37.04 | 7,301,159 | -0.33(-0.87%) |
Mar 15, 2011 | 37.43 | 37.78 | 37.29 | 37.37 | 5,928,161 | -0.41(-1.09%) |
Mar 14, 2011 | 38.50 | 38.75 | 37.45 | 37.78 | 7,449,171 | -0.90(-2.32%) |
Mar 11, 2011 | 39.04 | 39.28 | 38.64 | 38.68 | 4,307,976 | -0.33(-0.83%) |
Mar 10, 2011 | 39.39 | 39.39 | 38.81 | 39.00 | 3,503,723 | -0.51(-1.30%) |
Mar 09, 2011 | 39.40 | 39.71 | 39.27 | 39.52 | 2,857,188 | -0.05(-0.13%) |
Mar 08, 2011 | 39.62 | 39.81 | 39.38 | 39.57 | 4,188,418 | +0.06(+0.15%) |
Mar 07, 2011 | 39.90 | 39.93 | 39.14 | 39.51 | 4,679,023 | -0.33(-0.82%) |
Mar 04, 2011 | 39.41 | 39.84 | 39.06 | 39.83 | 4,938,745 | +0.35(+0.89%) |
Mar 03, 2011 | 38.35 | 39.51 | 38.24 | 39.48 | 5,107,461 | +1.52(+4.01%) |
Mar 02, 2011 | 37.97 | 38.48 | 37.75 | 37.96 | 4,379,977 | -0.15(-0.40%) |
Mar 01, 2011 | 38.31 | 38.44 | 37.87 | 38.11 | 4,860,806 | -0.11(-0.29%) |
Feb 28, 2011 | 38.32 | 38.32 | 37.84 | 38.23 | 4,282,759 | +0.02(+0.04%) |
Feb 25, 2011 | 37.69 | 38.23 | 37.55 | 38.21 | 3,033,536 | +0.60(+1.59%) |
Feb 24, 2011 | 37.36 | 37.75 | 37.07 | 37.61 | 3,090,667 | +0.15(+0.39%) |
Feb 23, 2011 | 37.86 | 38.07 | 37.19 | 37.46 | 4,521,872 | -0.40(-1.06%) |
Feb 22, 2011 | 38.60 | 38.75 | 37.80 | 37.87 | 3,503,865 | -1.08(-2.77%) |
Feb 21, 2011 | 39.17 | 39.29 | 38.83 | 38.94 | 3,325,840 | +0.00(+0.00%) |
Feb 18, 2011 | 39.17 | 39.29 | 38.83 | 38.94 | 3,325,840 | -0.13(-0.33%) |
Feb 17, 2011 | 38.95 | 39.17 | 38.71 | 39.07 | 2,937,819 | +0.02(+0.04%) |
Feb 16, 2011 | 39.00 | 39.12 | 38.58 | 39.06 | 5,732,686 | +0.16(+0.42%) |
Feb 15, 2011 | 38.73 | 38.97 | 38.25 | 38.89 | 3,727,118 | +0.15(+0.40%) |
Feb 14, 2011 | 38.51 | 38.83 | 38.11 | 38.74 | 4,948,638 | +0.10(+0.27%) |
Feb 11, 2011 | 38.22 | 38.72 | 38.18 | 38.64 | 3,749,157 | +0.33(+0.87%) |
Feb 10, 2011 | 38.23 | 38.43 | 38.08 | 38.30 | 3,690,407 | -0.21(-0.56%) |
Feb 09, 2011 | 38.00 | 38.52 | 37.77 | 38.52 | 4,202,649 | +0.51(+1.35%) |
Feb 08, 2011 | 37.95 | 38.03 | 37.44 | 38.00 | 4,623,441 | +0.15(+0.38%) |
Feb 07, 2011 | 37.32 | 38.19 | 37.32 | 37.86 | 2,864,177 | +0.32(+0.84%) |
Feb 04, 2011 | 37.01 | 37.83 | 36.89 | 37.54 | 4,280,901 | +0.27(+0.71%) |
Feb 03, 2011 | 37.27 | 38.08 | 36.89 | 37.28 | 8,089,552 | -0.39(-1.02%) |
Feb 02, 2011 | 36.56 | 38.76 | 36.49 | 37.66 | 9,698,205 | +0.92(+2.52%) |