Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.01 | 40.24 | 39.60 | 39.75 | 8,386,824 | -0.23(-0.57%) |
Apr 28, 2011 | 39.92 | 40.15 | 39.13 | 39.98 | 7,258,602 | -0.11(-0.29%) |
Apr 27, 2011 | 40.14 | 40.18 | 39.32 | 40.09 | 5,420,790 | +0.21(+0.54%) |
Apr 26, 2011 | 39.72 | 40.33 | 39.56 | 39.88 | 6,537,651 | +0.26(+0.65%) |
Apr 25, 2011 | 39.50 | 40.33 | 38.96 | 39.62 | 10,064,023 | +0.70(+1.80%) |
Apr 21, 2011 | 37.64 | 39.17 | 37.58 | 38.92 | 13,346,472 | +1.54(+4.12%) |
Apr 20, 2011 | 36.90 | 37.59 | 36.64 | 37.37 | 6,963,678 | +1.14(+3.16%) |
Apr 19, 2011 | 36.68 | 36.69 | 35.88 | 36.23 | 7,430,951 | -0.47(-1.27%) |
Apr 18, 2011 | 36.49 | 36.87 | 36.11 | 36.70 | 6,408,339 | -0.34(-0.93%) |
Apr 15, 2011 | 36.93 | 37.37 | 36.72 | 37.04 | 10,687,776 | +0.11(+0.29%) |
Apr 14, 2011 | 36.74 | 37.26 | 36.36 | 36.93 | 9,400,050 | -0.12(-0.33%) |
Apr 13, 2011 | 36.78 | 37.43 | 36.58 | 37.05 | 10,644,984 | +0.57(+1.57%) |
Apr 12, 2011 | 35.84 | 36.52 | 35.61 | 36.48 | 10,536,568 | +0.53(+1.49%) |
Apr 11, 2011 | 35.59 | 35.97 | 35.26 | 35.95 | 5,869,384 | +0.26(+0.73%) |
Apr 08, 2011 | 35.62 | 35.97 | 35.43 | 35.69 | 5,123,541 | +0.09(+0.26%) |
Apr 07, 2011 | 35.52 | 36.04 | 35.33 | 35.60 | 6,403,545 | -0.02(-0.06%) |
Apr 06, 2011 | 35.32 | 35.82 | 35.20 | 35.62 | 8,053,347 | +0.50(+1.41%) |
Apr 05, 2011 | 35.00 | 35.37 | 34.75 | 35.12 | 9,235,843 | +0.27(+0.77%) |
Apr 04, 2011 | 36.71 | 36.89 | 34.63 | 34.86 | 14,768,071 | -1.91(-5.19%) |
Apr 01, 2011 | 36.91 | 37.35 | 36.61 | 36.76 | 8,716,739 | +0.04(+0.11%) |
Mar 31, 2011 | 36.64 | 37.26 | 36.28 | 36.72 | 10,159,608 | +0.11(+0.29%) |
Mar 30, 2011 | 36.62 | 37.10 | 36.25 | 36.62 | 6,923,751 | -0.20(-0.54%) |
Mar 29, 2011 | 36.22 | 37.17 | 35.99 | 36.82 | 5,609,299 | +0.50(+1.37%) |
Mar 28, 2011 | 37.23 | 37.24 | 36.23 | 36.32 | 5,201,912 | -0.76(-2.04%) |
Mar 25, 2011 | 37.54 | 37.69 | 36.57 | 37.08 | 6,648,556 | -0.26(-0.69%) |
Mar 24, 2011 | 36.88 | 37.41 | 36.42 | 37.34 | 5,444,217 | +0.76(+2.09%) |
Mar 23, 2011 | 36.52 | 36.81 | 36.08 | 36.57 | 5,166,665 | -0.12(-0.32%) |
Mar 22, 2011 | 37.18 | 37.25 | 36.40 | 36.69 | 5,048,291 | -0.35(-0.96%) |
Mar 21, 2011 | 37.37 | 37.60 | 36.96 | 37.05 | 7,164,040 | -0.09(-0.25%) |
Mar 18, 2011 | 36.25 | 37.15 | 36.07 | 37.14 | 16,233,840 | +1.30(+3.64%) |
Mar 17, 2011 | 36.19 | 36.43 | 35.73 | 35.83 | 10,296,451 | +0.16(+0.45%) |
Mar 16, 2011 | 35.20 | 36.19 | 35.03 | 35.67 | 12,640,441 | +0.19(+0.54%) |
Mar 15, 2011 | 33.99 | 35.70 | 33.94 | 35.48 | 14,358,453 | +0.11(+0.30%) |
Mar 14, 2011 | 35.93 | 36.46 | 35.33 | 35.38 | 14,389,084 | -0.87(-2.40%) |
Mar 11, 2011 | 36.66 | 36.95 | 36.05 | 36.25 | 13,873,914 | -0.68(-1.84%) |
Mar 10, 2011 | 37.18 | 37.18 | 35.52 | 36.92 | 32,611,966 | -2.39(-6.07%) |
Mar 09, 2011 | 39.20 | 39.51 | 38.40 | 39.31 | 5,287,338 | -0.08(-0.21%) |
Mar 08, 2011 | 39.05 | 39.63 | 38.56 | 39.40 | 3,484,175 | +0.40(+1.02%) |
Mar 07, 2011 | 39.91 | 39.91 | 38.50 | 39.00 | 4,563,980 | -0.70(-1.77%) |
Mar 04, 2011 | 40.02 | 40.18 | 39.19 | 39.70 | 4,304,198 | -0.31(-0.78%) |
Mar 03, 2011 | 39.31 | 40.30 | 39.09 | 40.01 | 6,989,464 | +1.05(+2.70%) |
Mar 02, 2011 | 38.50 | 39.71 | 38.47 | 38.96 | 6,149,303 | +0.34(+0.89%) |
Mar 01, 2011 | 39.61 | 39.76 | 38.37 | 38.62 | 9,278,702 | -0.79(-1.99%) |
Feb 28, 2011 | 39.98 | 40.15 | 38.93 | 39.40 | 8,346,584 | -0.62(-1.54%) |
Feb 25, 2011 | 39.10 | 40.23 | 39.07 | 40.02 | 11,603,627 | +1.24(+3.21%) |
Feb 24, 2011 | 38.48 | 38.93 | 38.36 | 38.78 | 12,926,657 | +0.15(+0.39%) |
Feb 23, 2011 | 39.27 | 39.30 | 38.00 | 38.63 | 13,796,852 | -0.92(-2.31%) |
Feb 22, 2011 | 39.83 | 39.94 | 39.05 | 39.54 | 14,134,505 | -0.92(-2.28%) |
Feb 18, 2011 | 41.88 | 42.14 | 40.18 | 40.46 | 14,735,188 | -1.31(-3.14%) |
Feb 17, 2011 | 41.39 | 42.03 | 39.83 | 41.78 | 39,530,788 | -2.88(-6.44%) |
Feb 16, 2011 | 45.03 | 45.15 | 44.38 | 44.65 | 10,352,385 | +0.08(+0.17%) |
Feb 15, 2011 | 45.29 | 45.39 | 44.46 | 44.58 | 6,194,135 | -0.90(-1.98%) |
Feb 14, 2011 | 46.30 | 46.30 | 45.12 | 45.48 | 5,453,775 | -0.75(-1.62%) |
Feb 11, 2011 | 46.05 | 46.54 | 45.25 | 46.22 | 5,527,072 | +0.05(+0.10%) |
Feb 10, 2011 | 45.11 | 46.25 | 45.03 | 46.18 | 6,381,561 | +0.59(+1.29%) |
Feb 09, 2011 | 45.09 | 45.76 | 44.63 | 45.59 | 5,275,518 | +0.35(+0.78%) |
Feb 08, 2011 | 44.80 | 45.43 | 44.43 | 45.24 | 3,731,041 | +0.51(+1.14%) |
Feb 07, 2011 | 44.69 | 45.37 | 44.54 | 44.73 | 4,996,575 | +0.54(+1.23%) |
Feb 04, 2011 | 43.78 | 44.34 | 43.71 | 44.19 | 4,374,155 | +0.70(+1.61%) |
Feb 03, 2011 | 43.58 | 43.94 | 43.00 | 43.48 | 3,181,642 | -0.08(-0.18%) |
Feb 02, 2011 | 43.04 | 44.02 | 42.96 | 43.56 | 4,995,098 | +0.45(+1.04%) |