Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 44.07 | 44.37 | 44.00 | 44.16 | 5,697,805 | +0.16(+0.36%) |
Apr 28, 2011 | 44.29 | 44.49 | 43.99 | 44.01 | 6,990,903 | -0.32(-0.73%) |
Apr 27, 2011 | 44.79 | 44.79 | 44.19 | 44.33 | 7,673,540 | -0.39(-0.87%) |
Apr 26, 2011 | 43.72 | 44.72 | 43.70 | 44.72 | 8,819,920 | +1.21(+2.79%) |
Apr 25, 2011 | 43.72 | 43.74 | 43.43 | 43.51 | 6,995,073 | -0.29(-0.66%) |
Apr 21, 2011 | 43.28 | 44.07 | 42.84 | 43.80 | 13,372,668 | +1.43(+3.37%) |
Apr 20, 2011 | 42.12 | 42.90 | 41.67 | 42.37 | 7,605,897 | +0.92(+2.23%) |
Apr 19, 2011 | 41.22 | 41.55 | 40.97 | 41.44 | 4,315,194 | +0.25(+0.61%) |
Apr 18, 2011 | 41.19 | 41.29 | 40.64 | 41.19 | 4,376,272 | -0.46(-1.11%) |
Apr 15, 2011 | 41.51 | 41.75 | 41.19 | 41.65 | 6,694,053 | +0.18(+0.43%) |
Apr 14, 2011 | 41.08 | 41.55 | 40.62 | 41.47 | 4,294,392 | +0.14(+0.33%) |
Apr 13, 2011 | 41.55 | 41.57 | 41.08 | 41.34 | 4,285,868 | -0.16(-0.38%) |
Apr 12, 2011 | 41.82 | 41.95 | 41.33 | 41.50 | 5,248,742 | -0.53(-1.25%) |
Apr 11, 2011 | 42.09 | 42.38 | 41.78 | 42.02 | 3,807,893 | -0.03(-0.07%) |
Apr 08, 2011 | 42.50 | 42.56 | 41.69 | 42.05 | 4,415,484 | -0.14(-0.32%) |
Apr 07, 2011 | 42.33 | 42.67 | 42.05 | 42.19 | 6,440,982 | -0.26(-0.61%) |
Apr 06, 2011 | 42.76 | 42.91 | 42.26 | 42.45 | 4,867,501 | -0.14(-0.34%) |
Apr 05, 2011 | 42.62 | 42.91 | 42.56 | 42.59 | 3,663,630 | -0.13(-0.30%) |
Apr 04, 2011 | 42.88 | 43.14 | 42.61 | 42.72 | 6,520,818 | -0.02(-0.05%) |
Apr 01, 2011 | 43.25 | 43.29 | 42.61 | 42.74 | 6,557,694 | -0.32(-0.75%) |
Mar 31, 2011 | 43.00 | 43.24 | 42.96 | 43.07 | 4,458,609 | +0.09(+0.20%) |
Mar 30, 2011 | 43.18 | 43.19 | 42.84 | 42.98 | 4,923,374 | -0.01(-0.02%) |
Mar 29, 2011 | 42.08 | 43.01 | 41.69 | 42.99 | 7,171,540 | +0.92(+2.19%) |
Mar 28, 2011 | 42.11 | 42.61 | 41.90 | 42.06 | 8,218,245 | +0.67(+1.62%) |
Mar 25, 2011 | 41.63 | 41.76 | 41.39 | 41.39 | 4,314,118 | -0.25(-0.59%) |
Mar 24, 2011 | 41.40 | 41.64 | 41.04 | 41.64 | 3,430,887 | +0.45(+1.10%) |
Mar 23, 2011 | 40.67 | 41.30 | 40.61 | 41.19 | 3,608,851 | +0.40(+0.99%) |
Mar 22, 2011 | 41.18 | 41.30 | 40.76 | 40.78 | 4,678,424 | -0.36(-0.88%) |
Mar 21, 2011 | 41.19 | 41.26 | 40.97 | 41.14 | 4,745,236 | +0.85(+2.11%) |
Mar 18, 2011 | 40.28 | 40.77 | 40.07 | 40.29 | 7,365,016 | +0.47(+1.18%) |
Mar 17, 2011 | 39.74 | 40.18 | 39.54 | 39.82 | 5,028,482 | +0.67(+1.71%) |
Mar 16, 2011 | 39.93 | 40.04 | 38.76 | 39.15 | 7,666,874 | -0.91(-2.27%) |
Mar 15, 2011 | 39.67 | 40.36 | 39.61 | 40.06 | 6,651,624 | -0.34(-0.84%) |
Mar 14, 2011 | 40.19 | 40.58 | 39.76 | 40.40 | 5,949,293 | -0.19(-0.46%) |
Mar 11, 2011 | 40.22 | 40.74 | 40.01 | 40.59 | 4,470,312 | +0.35(+0.86%) |
Mar 10, 2011 | 40.78 | 40.78 | 39.98 | 40.24 | 7,225,545 | -0.66(-1.62%) |
Mar 09, 2011 | 41.09 | 41.43 | 40.59 | 40.90 | 6,700,960 | -0.43(-1.03%) |
Mar 08, 2011 | 40.59 | 41.53 | 40.22 | 41.33 | 5,404,864 | +0.80(+1.98%) |
Mar 07, 2011 | 40.96 | 41.45 | 40.19 | 40.53 | 5,794,345 | -0.23(-0.57%) |
Mar 04, 2011 | 41.31 | 41.37 | 40.26 | 40.76 | 5,457,532 | -0.56(-1.36%) |
Mar 03, 2011 | 40.55 | 41.50 | 40.55 | 41.32 | 5,228,559 | +1.26(+3.13%) |
Mar 02, 2011 | 40.82 | 40.91 | 39.71 | 40.07 | 9,228,521 | -0.65(-1.59%) |
Mar 01, 2011 | 41.90 | 41.97 | 40.68 | 40.72 | 6,201,521 | -1.05(-2.52%) |
Feb 28, 2011 | 41.16 | 41.89 | 41.12 | 41.77 | 6,610,861 | +0.45(+1.10%) |
Feb 25, 2011 | 40.87 | 41.47 | 40.82 | 41.31 | 4,896,039 | +0.58(+1.42%) |
Feb 24, 2011 | 39.77 | 40.83 | 39.72 | 40.74 | 6,120,778 | +0.61(+1.51%) |
Feb 23, 2011 | 40.63 | 41.11 | 39.61 | 40.13 | 7,013,597 | -0.43(-1.05%) |
Feb 22, 2011 | 41.23 | 41.45 | 40.36 | 40.56 | 5,091,534 | -1.27(-3.03%) |
Feb 18, 2011 | 41.43 | 41.85 | 41.37 | 41.83 | 5,070,075 | +0.45(+1.10%) |
Feb 17, 2011 | 41.19 | 41.50 | 41.03 | 41.37 | 3,938,750 | +0.12(+0.28%) |
Feb 16, 2011 | 41.22 | 41.54 | 40.95 | 41.26 | 3,815,912 | +0.12(+0.28%) |
Feb 15, 2011 | 41.13 | 41.20 | 40.83 | 41.14 | 2,683,567 | -0.16(-0.40%) |
Feb 14, 2011 | 41.39 | 41.61 | 41.02 | 41.30 | 4,015,490 | -0.27(-0.66%) |
Feb 11, 2011 | 41.10 | 41.64 | 40.93 | 41.58 | 3,224,345 | +0.37(+0.89%) |
Feb 10, 2011 | 41.03 | 41.33 | 40.92 | 41.21 | 4,817,884 | +0.09(+0.23%) |
Feb 09, 2011 | 41.15 | 41.26 | 40.83 | 41.12 | 4,157,253 | -0.04(-0.09%) |
Feb 08, 2011 | 41.06 | 41.22 | 40.97 | 41.15 | 4,405,162 | +0.19(+0.45%) |
Feb 07, 2011 | 41.07 | 41.18 | 40.85 | 40.97 | 4,077,678 | +0.01(+0.02%) |
Feb 04, 2011 | 41.02 | 41.09 | 40.53 | 40.96 | 3,858,660 | -0.04(-0.09%) |
Feb 03, 2011 | 41.00 | 41.38 | 40.90 | 41.00 | 5,653,530 | -0.17(-0.42%) |
Feb 02, 2011 | 40.56 | 41.47 | 40.56 | 41.17 | 6,156,966 | +0.34(+0.83%) |