Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 41.97 | 43.54 | 41.43 | 43.28 | 4,995,100 | +1.24(+2.96%) |
Apr 28, 2011 | 42.02 | 42.67 | 41.67 | 42.03 | 3,600,423 | +0.14(+0.34%) |
Apr 27, 2011 | 41.18 | 42.07 | 40.59 | 41.89 | 3,485,389 | +1.03(+2.51%) |
Apr 26, 2011 | 41.07 | 41.18 | 40.44 | 40.87 | 2,765,311 | -0.19(-0.47%) |
Apr 25, 2011 | 42.46 | 42.59 | 40.90 | 41.06 | 4,291,622 | -1.26(-2.97%) |
Apr 21, 2011 | 42.35 | 42.68 | 41.82 | 42.31 | 2,370,355 | +0.37(+0.87%) |
Apr 20, 2011 | 42.18 | 42.58 | 41.67 | 41.95 | 3,905,248 | +0.29(+0.69%) |
Apr 19, 2011 | 39.62 | 41.77 | 39.52 | 41.66 | 5,812,298 | +2.10(+5.31%) |
Apr 18, 2011 | 40.47 | 40.59 | 38.94 | 39.56 | 5,042,235 | -1.02(-2.51%) |
Apr 15, 2011 | 40.54 | 41.00 | 40.13 | 40.58 | 4,358,371 | -0.09(-0.21%) |
Apr 14, 2011 | 40.36 | 41.13 | 40.15 | 40.67 | 3,762,582 | +0.39(+0.97%) |
Apr 13, 2011 | 40.64 | 40.86 | 40.06 | 40.27 | 2,789,187 | -0.24(-0.58%) |
Apr 12, 2011 | 40.59 | 40.70 | 39.60 | 40.51 | 4,149,826 | -0.25(-0.63%) |
Apr 11, 2011 | 41.40 | 41.59 | 40.26 | 40.77 | 4,258,802 | -0.68(-1.65%) |
Apr 08, 2011 | 41.21 | 41.64 | 40.83 | 41.45 | 4,866,946 | +0.67(+1.65%) |
Apr 07, 2011 | 41.18 | 41.67 | 40.71 | 40.78 | 3,359,476 | -0.37(-0.91%) |
Apr 06, 2011 | 41.84 | 42.05 | 40.90 | 41.15 | 3,550,222 | -0.40(-0.97%) |
Apr 05, 2011 | 40.07 | 41.64 | 39.71 | 41.56 | 8,090,716 | +1.66(+4.16%) |
Apr 04, 2011 | 40.33 | 40.67 | 39.86 | 39.90 | 2,308,799 | -0.17(-0.43%) |
Apr 01, 2011 | 41.05 | 41.19 | 39.93 | 40.07 | 4,065,229 | -1.20(-2.91%) |
Mar 31, 2011 | 40.73 | 41.53 | 40.30 | 41.27 | 3,782,804 | +0.85(+2.09%) |
Mar 30, 2011 | 40.42 | 40.42 | 40.42 | 40.42 | 3,292,496 | +0.03(+0.08%) |
Mar 29, 2011 | 40.78 | 41.31 | 40.26 | 40.39 | 3,333,165 | -0.78(-1.90%) |
Mar 28, 2011 | 41.45 | 41.91 | 41.12 | 41.18 | 2,091,205 | -0.93(-2.20%) |
Mar 25, 2011 | 42.77 | 43.23 | 41.96 | 42.10 | 2,385,056 | -0.65(-1.51%) |
Mar 24, 2011 | 43.31 | 44.16 | 42.53 | 42.75 | 3,670,740 | -0.33(-0.77%) |
Mar 23, 2011 | 42.24 | 43.22 | 42.10 | 43.08 | 2,426,294 | +1.01(+2.41%) |
Mar 22, 2011 | 41.53 | 42.42 | 41.47 | 42.07 | 1,843,065 | +0.24(+0.58%) |
Mar 21, 2011 | 41.94 | 41.99 | 41.65 | 41.82 | 2,220,617 | +0.31(+0.75%) |
Mar 18, 2011 | 41.08 | 41.90 | 40.97 | 41.51 | 5,250,580 | +0.91(+2.25%) |
Mar 17, 2011 | 40.50 | 40.75 | 40.00 | 40.60 | 3,040,927 | +0.74(+1.86%) |
Mar 16, 2011 | 40.36 | 40.62 | 39.52 | 39.86 | 4,289,575 | -0.62(-1.52%) |
Mar 15, 2011 | 39.91 | 40.66 | 39.91 | 40.47 | 4,110,084 | -0.93(-2.24%) |
Mar 14, 2011 | 41.29 | 41.52 | 40.82 | 41.40 | 1,954,990 | -0.13(-0.31%) |
Mar 11, 2011 | 40.47 | 41.80 | 40.42 | 41.53 | 2,532,616 | +0.61(+1.49%) |
Mar 10, 2011 | 41.41 | 41.51 | 40.21 | 40.92 | 3,922,378 | -1.10(-2.62%) |
Mar 09, 2011 | 42.77 | 42.90 | 41.72 | 42.02 | 3,140,030 | -0.44(-1.04%) |
Mar 08, 2011 | 43.27 | 43.32 | 42.14 | 42.46 | 4,215,471 | -0.93(-2.15%) |
Mar 07, 2011 | 44.39 | 44.52 | 43.35 | 43.40 | 3,408,128 | -0.53(-1.22%) |
Mar 04, 2011 | 44.04 | 44.69 | 43.73 | 43.93 | 2,574,651 | +0.00(+0.00%) |
Mar 03, 2011 | 44.32 | 44.38 | 43.11 | 43.93 | 5,751,622 | -0.92(-2.05%) |
Mar 02, 2011 | 45.11 | 45.35 | 44.49 | 44.85 | 3,161,704 | +0.02(+0.04%) |
Mar 01, 2011 | 44.45 | 45.08 | 44.19 | 44.83 | 3,880,017 | +1.08(+2.46%) |
Feb 28, 2011 | 43.37 | 44.19 | 43.17 | 43.76 | 2,721,094 | +0.70(+1.63%) |
Feb 25, 2011 | 43.12 | 43.65 | 42.52 | 43.05 | 4,299,477 | +0.28(+0.65%) |
Feb 24, 2011 | 44.73 | 44.79 | 42.59 | 42.77 | 4,584,346 | -1.59(-3.59%) |
Feb 23, 2011 | 42.85 | 45.02 | 42.74 | 44.37 | 4,506,727 | +1.38(+3.20%) |
Feb 22, 2011 | 44.70 | 44.82 | 42.89 | 42.99 | 4,558,954 | -1.15(-2.61%) |
Feb 18, 2011 | 45.65 | 45.70 | 44.10 | 44.15 | 5,315,406 | -1.02(-2.27%) |
Feb 17, 2011 | 46.25 | 46.31 | 44.99 | 45.17 | 7,059,628 | -2.28(-4.80%) |
Feb 16, 2011 | 47.03 | 47.47 | 46.48 | 47.45 | 3,831,721 | +0.58(+1.23%) |
Feb 15, 2011 | 46.15 | 47.15 | 46.05 | 46.87 | 4,196,197 | +1.28(+2.82%) |
Feb 14, 2011 | 45.24 | 45.79 | 45.09 | 45.59 | 2,115,254 | +0.81(+1.80%) |
Feb 11, 2011 | 45.24 | 45.77 | 44.70 | 44.78 | 2,699,982 | -0.46(-1.02%) |
Feb 10, 2011 | 44.58 | 45.36 | 44.06 | 45.24 | 2,892,089 | +0.07(+0.15%) |
Feb 09, 2011 | 45.85 | 46.09 | 45.01 | 45.17 | 2,822,332 | -0.63(-1.37%) |
Feb 08, 2011 | 45.37 | 46.12 | 45.29 | 45.80 | 3,328,741 | +1.09(+2.44%) |
Feb 07, 2011 | 45.47 | 45.54 | 44.56 | 44.70 | 3,024,970 | -0.45(-1.00%) |
Feb 04, 2011 | 44.96 | 45.62 | 44.74 | 45.16 | 4,796,612 | +0.43(+0.97%) |
Feb 03, 2011 | 43.67 | 44.87 | 43.05 | 44.72 | 5,575,312 | +1.39(+3.21%) |
Feb 02, 2011 | 43.85 | 43.99 | 42.99 | 43.33 | 3,012,146 | -0.41(-0.94%) |