Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 43.57 | 44.52 | 43.43 | 44.26 | 2,505,767 | +1.12(+2.60%) |
Apr 28, 2011 | 42.32 | 43.99 | 42.32 | 43.14 | 2,882,672 | +0.75(+1.77%) |
Apr 27, 2011 | 41.48 | 42.44 | 41.40 | 42.39 | 2,014,668 | +0.93(+2.24%) |
Apr 26, 2011 | 41.79 | 41.92 | 41.30 | 41.46 | 1,380,905 | -0.30(-0.72%) |
Apr 25, 2011 | 41.58 | 41.82 | 41.33 | 41.76 | 1,324,984 | +0.39(+0.94%) |
Apr 21, 2011 | 41.43 | 41.44 | 41.03 | 41.37 | 974,477 | +0.01(+0.02%) |
Apr 20, 2011 | 40.97 | 41.39 | 40.89 | 41.36 | 1,587,852 | +0.83(+2.05%) |
Apr 19, 2011 | 40.27 | 40.57 | 39.96 | 40.53 | 1,607,729 | +0.52(+1.31%) |
Apr 18, 2011 | 39.57 | 40.03 | 39.50 | 40.01 | 1,719,608 | -0.05(-0.14%) |
Apr 15, 2011 | 40.20 | 40.50 | 39.90 | 40.06 | 1,651,148 | -0.05(-0.12%) |
Apr 14, 2011 | 39.99 | 40.28 | 39.89 | 40.11 | 1,134,815 | -0.16(-0.40%) |
Apr 13, 2011 | 40.21 | 40.43 | 40.10 | 40.27 | 1,427,702 | +0.26(+0.65%) |
Apr 12, 2011 | 39.88 | 40.22 | 39.81 | 40.01 | 1,140,523 | -0.21(-0.52%) |
Apr 11, 2011 | 40.13 | 40.22 | 39.86 | 40.22 | 862,067 | +0.15(+0.37%) |
Apr 08, 2011 | 40.30 | 40.40 | 39.92 | 40.07 | 1,075,262 | -0.19(-0.47%) |
Apr 07, 2011 | 40.22 | 40.44 | 39.95 | 40.26 | 1,861,343 | -0.07(-0.17%) |
Apr 06, 2011 | 40.50 | 40.64 | 40.28 | 40.33 | 1,564,017 | -0.09(-0.22%) |
Apr 05, 2011 | 40.35 | 40.70 | 40.10 | 40.42 | 1,385,311 | -0.06(-0.15%) |
Apr 04, 2011 | 40.54 | 40.66 | 40.41 | 40.48 | 1,060,283 | +0.07(+0.17%) |
Apr 01, 2011 | 40.08 | 40.82 | 40.04 | 40.41 | 1,365,997 | +0.51(+1.28%) |
Mar 31, 2011 | 39.80 | 40.16 | 39.80 | 39.90 | 1,679,744 | -0.10(-0.25%) |
Mar 30, 2011 | 40.00 | 40.04 | 38.75 | 40.00 | 2,305,453 | +1.40(+3.63%) |
Mar 29, 2011 | 38.94 | 39.00 | 38.48 | 38.60 | 2,584,013 | -0.40(-1.03%) |
Mar 28, 2011 | 39.34 | 39.46 | 38.80 | 39.00 | 1,285,934 | -0.34(-0.86%) |
Mar 25, 2011 | 39.68 | 39.79 | 39.26 | 39.34 | 1,881,960 | -0.22(-0.56%) |
Mar 24, 2011 | 39.81 | 39.99 | 39.54 | 39.56 | 903,821 | -0.02(-0.05%) |
Mar 23, 2011 | 39.40 | 39.69 | 38.60 | 39.58 | 1,298,166 | +0.01(+0.03%) |
Mar 22, 2011 | 39.95 | 40.04 | 39.34 | 39.57 | 845,105 | -0.39(-0.98%) |
Mar 21, 2011 | 40.06 | 40.27 | 39.47 | 39.96 | 1,403,391 | +0.72(+1.83%) |
Mar 18, 2011 | 39.39 | 39.49 | 38.97 | 39.24 | 1,947,031 | +0.42(+1.08%) |
Mar 17, 2011 | 39.28 | 39.45 | 38.58 | 38.82 | 1,847,296 | +0.06(+0.15%) |
Mar 16, 2011 | 39.54 | 39.65 | 38.56 | 38.76 | 1,979,232 | -0.97(-2.44%) |
Mar 15, 2011 | 39.41 | 40.01 | 39.30 | 39.73 | 1,902,132 | -0.44(-1.10%) |
Mar 14, 2011 | 40.73 | 40.74 | 39.78 | 40.17 | 1,398,010 | -0.76(-1.86%) |
Mar 11, 2011 | 40.53 | 41.25 | 40.47 | 40.93 | 1,302,002 | +0.42(+1.04%) |
Mar 10, 2011 | 40.72 | 40.86 | 40.16 | 40.51 | 1,203,224 | -0.74(-1.79%) |
Mar 09, 2011 | 41.46 | 41.65 | 40.88 | 41.25 | 1,154,631 | -0.23(-0.55%) |
Mar 08, 2011 | 41.58 | 41.74 | 41.00 | 41.48 | 1,448,102 | +0.01(+0.02%) |
Mar 07, 2011 | 41.92 | 42.05 | 41.09 | 41.47 | 1,447,011 | -0.47(-1.12%) |
Mar 04, 2011 | 42.64 | 42.74 | 41.63 | 41.94 | 1,817,517 | -0.81(-1.89%) |
Mar 03, 2011 | 42.58 | 42.85 | 42.30 | 42.75 | 1,298,678 | +0.51(+1.21%) |
Mar 02, 2011 | 41.86 | 42.49 | 41.77 | 42.24 | 1,419,025 | +0.33(+0.79%) |
Mar 01, 2011 | 43.18 | 43.18 | 41.84 | 41.91 | 1,477,812 | -1.20(-2.78%) |
Feb 28, 2011 | 42.91 | 43.14 | 42.58 | 43.11 | 1,523,803 | +0.20(+0.47%) |
Feb 25, 2011 | 42.85 | 43.25 | 42.73 | 42.91 | 939,003 | +0.29(+0.68%) |
Feb 24, 2011 | 42.36 | 42.81 | 42.06 | 42.62 | 1,079,672 | +0.34(+0.80%) |
Feb 23, 2011 | 42.88 | 42.89 | 41.71 | 42.28 | 1,814,686 | -0.62(-1.45%) |
Feb 22, 2011 | 43.52 | 43.53 | 42.53 | 42.90 | 1,181,716 | -1.01(-2.30%) |
Feb 18, 2011 | 43.38 | 43.93 | 43.16 | 43.91 | 1,550,467 | +0.60(+1.39%) |
Feb 17, 2011 | 44.00 | 44.02 | 43.19 | 43.31 | 1,525,899 | -0.86(-1.95%) |
Feb 16, 2011 | 43.82 | 44.33 | 43.82 | 44.17 | 870,923 | +0.44(+1.01%) |
Feb 15, 2011 | 43.20 | 43.88 | 43.05 | 43.73 | 1,156,911 | +0.30(+0.69%) |
Feb 14, 2011 | 43.83 | 44.00 | 42.95 | 43.43 | 1,525,874 | -0.32(-0.73%) |
Feb 11, 2011 | 42.08 | 43.85 | 41.62 | 43.75 | 3,378,106 | +0.50(+1.16%) |
Feb 10, 2011 | 42.59 | 43.25 | 42.17 | 43.25 | 1,969,015 | +0.37(+0.86%) |
Feb 09, 2011 | 42.39 | 43.39 | 42.29 | 42.88 | 1,299,682 | +0.33(+0.78%) |
Feb 08, 2011 | 42.38 | 43.06 | 42.04 | 42.55 | 1,748,194 | +0.28(+0.66%) |
Feb 07, 2011 | 41.83 | 42.38 | 41.55 | 42.27 | 2,628,972 | +0.58(+1.39%) |
Feb 04, 2011 | 41.18 | 41.69 | 40.71 | 41.69 | 1,603,884 | +0.55(+1.34%) |
Feb 03, 2011 | 39.93 | 41.17 | 39.82 | 41.14 | 2,126,382 | +1.44(+3.62%) |
Feb 02, 2011 | 38.83 | 40.01 | 38.82 | 39.70 | 1,473,162 | +0.70(+1.80%) |