Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.81 | 41.86 | 41.51 | 41.78 | 1,869,773 | -0.00(-0.01%) |
Apr 28, 2011 | 41.12 | 41.93 | 41.03 | 41.78 | 2,679,472 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.22 | 40.75 | 41.11 | 1,856,635 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.94 | 40.45 | 40.70 | 1,578,236 | +0.27(+0.66%) |
Apr 25, 2011 | 40.66 | 40.69 | 40.35 | 40.43 | 1,372,154 | -0.31(-0.76%) |
Apr 21, 2011 | 40.96 | 41.04 | 40.49 | 40.74 | 1,465,279 | -0.03(-0.06%) |
Apr 20, 2011 | 41.30 | 41.30 | 40.72 | 40.76 | 4,338,464 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.84 | 40.41 | 40.77 | 3,405,927 | +0.07(+0.17%) |
Apr 18, 2011 | 41.00 | 41.00 | 40.20 | 40.70 | 3,695,832 | -0.81(-1.94%) |
Apr 15, 2011 | 41.06 | 41.66 | 40.75 | 41.51 | 2,642,830 | +0.62(+1.51%) |
Apr 14, 2011 | 41.10 | 41.16 | 40.78 | 40.89 | 1,456,791 | -0.44(-1.07%) |
Apr 13, 2011 | 40.90 | 41.41 | 40.61 | 41.34 | 2,351,024 | +0.64(+1.57%) |
Apr 12, 2011 | 40.75 | 41.12 | 40.46 | 40.70 | 1,423,433 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.20 | 40.75 | 40.94 | 1,278,108 | -0.00(-0.01%) |
Apr 08, 2011 | 41.60 | 41.66 | 40.80 | 40.94 | 1,780,409 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.46 | 40.51 | 41.35 | 3,330,149 | +0.45(+1.10%) |
Apr 06, 2011 | 41.20 | 41.38 | 40.84 | 40.90 | 1,814,452 | -0.12(-0.28%) |
Apr 05, 2011 | 41.00 | 41.17 | 40.88 | 41.02 | 2,825,704 | -0.11(-0.27%) |
Apr 04, 2011 | 41.48 | 41.48 | 41.12 | 41.13 | 2,709,663 | -0.19(-0.45%) |
Apr 01, 2011 | 41.66 | 41.73 | 41.01 | 41.32 | 3,392,987 | -0.19(-0.45%) |
Mar 31, 2011 | 41.27 | 41.56 | 41.18 | 41.50 | 2,965,373 | +0.21(+0.51%) |
Mar 30, 2011 | 41.30 | 41.32 | 41.29 | 41.29 | 2,361,628 | +0.35(+0.85%) |
Mar 29, 2011 | 41.27 | 41.32 | 40.83 | 40.94 | 2,411,125 | -0.39(-0.95%) |
Mar 28, 2011 | 40.71 | 41.63 | 40.67 | 41.33 | 3,612,579 | +0.65(+1.59%) |
Mar 25, 2011 | 39.83 | 40.97 | 39.83 | 40.69 | 3,004,367 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.85 | 38.90 | 39.83 | 1,975,473 | +0.86(+2.21%) |
Mar 23, 2011 | 39.05 | 39.12 | 38.78 | 38.97 | 1,378,331 | -0.15(-0.39%) |
Mar 22, 2011 | 39.73 | 39.96 | 38.92 | 39.12 | 1,373,866 | -0.46(-1.16%) |
Mar 21, 2011 | 39.51 | 39.61 | 39.38 | 39.58 | 2,117,519 | +1.10(+2.85%) |
Mar 18, 2011 | 38.13 | 38.58 | 37.63 | 38.48 | 3,255,773 | +0.52(+1.36%) |
Mar 17, 2011 | 38.21 | 38.37 | 37.95 | 37.97 | 1,626,033 | +0.27(+0.71%) |
Mar 16, 2011 | 38.34 | 38.72 | 37.69 | 37.70 | 3,199,879 | -0.66(-1.73%) |
Mar 15, 2011 | 38.04 | 38.61 | 37.97 | 38.36 | 2,814,425 | -0.84(-2.13%) |
Mar 14, 2011 | 39.67 | 39.73 | 38.75 | 39.20 | 1,593,764 | -0.80(-2.00%) |
Mar 11, 2011 | 39.62 | 40.12 | 38.95 | 40.00 | 1,796,750 | +0.27(+0.67%) |
Mar 10, 2011 | 39.44 | 40.10 | 39.33 | 39.73 | 2,011,287 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 39.99 | 39.40 | 39.93 | 1,948,105 | +0.13(+0.32%) |
Mar 08, 2011 | 39.28 | 39.97 | 39.20 | 39.80 | 2,295,796 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.06 | 39.11 | 39.15 | 2,730,318 | -0.65(-1.63%) |
Mar 04, 2011 | 39.53 | 39.82 | 39.20 | 39.80 | 1,878,654 | +0.21(+0.53%) |
Mar 03, 2011 | 40.03 | 40.20 | 39.35 | 39.58 | 3,107,260 | -0.40(-1.00%) |
Mar 02, 2011 | 39.44 | 40.07 | 39.18 | 39.99 | 2,553,165 | +0.48(+1.22%) |
Mar 01, 2011 | 40.69 | 40.90 | 39.40 | 39.50 | 3,851,317 | -1.16(-2.85%) |
Feb 28, 2011 | 40.11 | 40.74 | 39.96 | 40.66 | 2,836,677 | +0.61(+1.53%) |
Feb 25, 2011 | 39.47 | 40.09 | 39.47 | 40.05 | 1,941,434 | +0.66(+1.67%) |
Feb 24, 2011 | 38.89 | 39.65 | 38.87 | 39.39 | 2,605,506 | +0.46(+1.17%) |
Feb 23, 2011 | 39.26 | 39.68 | 38.59 | 38.93 | 2,987,050 | -0.20(-0.51%) |
Feb 22, 2011 | 40.28 | 40.28 | 39.08 | 39.13 | 3,173,839 | -1.56(-3.83%) |
Feb 18, 2011 | 40.29 | 41.02 | 40.21 | 40.69 | 2,463,992 | +0.31(+0.77%) |
Feb 17, 2011 | 40.40 | 40.59 | 40.15 | 40.38 | 2,025,165 | -0.20(-0.50%) |
Feb 16, 2011 | 40.64 | 40.96 | 40.50 | 40.58 | 1,867,149 | +0.21(+0.52%) |
Feb 15, 2011 | 40.64 | 40.88 | 40.26 | 40.37 | 1,753,970 | -0.43(-1.07%) |
Feb 14, 2011 | 40.36 | 41.15 | 40.10 | 40.81 | 2,333,910 | +0.26(+0.64%) |
Feb 11, 2011 | 39.80 | 40.82 | 39.66 | 40.55 | 3,578,680 | +0.61(+1.53%) |
Feb 10, 2011 | 39.80 | 40.05 | 39.28 | 39.94 | 2,161,426 | -0.08(-0.20%) |
Feb 09, 2011 | 39.65 | 40.05 | 39.27 | 40.02 | 2,744,233 | +0.19(+0.48%) |
Feb 08, 2011 | 39.10 | 40.00 | 39.00 | 39.83 | 2,502,226 | +0.49(+1.24%) |
Feb 07, 2011 | 39.17 | 40.25 | 38.89 | 39.34 | 5,794,334 | -0.71(-1.77%) |
Feb 04, 2011 | 39.55 | 40.63 | 39.21 | 40.05 | 4,682,020 | +0.46(+1.15%) |
Feb 03, 2011 | 37.04 | 39.99 | 36.92 | 39.60 | 13,148,816 | +4.90(+14.13%) |
Feb 02, 2011 | 34.84 | 35.00 | 34.33 | 34.70 | 3,762,360 | -0.35(-1.00%) |