Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 40.32 | 40.38 | 39.58 | 40.28 | 28,078,790 | -0.21(-0.51%) |
Apr 28, 2011 | 40.31 | 40.59 | 40.15 | 40.48 | 8,894,001 | +0.23(+0.56%) |
Apr 27, 2011 | 39.89 | 40.35 | 39.74 | 40.25 | 11,827,626 | +0.43(+1.07%) |
Apr 26, 2011 | 38.97 | 39.89 | 38.95 | 39.83 | 18,136,738 | +1.08(+2.80%) |
Apr 25, 2011 | 37.73 | 38.80 | 37.66 | 38.75 | 15,033,752 | +0.71(+1.86%) |
Apr 21, 2011 | 39.15 | 39.24 | 37.70 | 38.04 | 24,689,768 | -1.76(-4.43%) |
Apr 20, 2011 | 39.67 | 39.99 | 39.40 | 39.80 | 10,352,897 | +0.71(+1.81%) |
Apr 19, 2011 | 39.01 | 39.18 | 38.72 | 39.09 | 8,402,340 | -0.03(-0.07%) |
Apr 18, 2011 | 38.93 | 39.36 | 38.81 | 39.12 | 9,790,681 | -0.21(-0.52%) |
Apr 15, 2011 | 38.99 | 39.67 | 38.92 | 39.33 | 11,295,796 | +0.48(+1.24%) |
Apr 14, 2011 | 38.79 | 38.97 | 38.46 | 38.84 | 10,174,094 | -0.08(-0.20%) |
Apr 13, 2011 | 38.75 | 39.18 | 38.71 | 38.92 | 10,699,624 | +0.23(+0.59%) |
Apr 12, 2011 | 38.29 | 38.79 | 38.26 | 38.70 | 9,431,527 | +0.22(+0.57%) |
Apr 11, 2011 | 38.19 | 38.58 | 37.89 | 38.48 | 8,930,579 | +0.29(+0.76%) |
Apr 08, 2011 | 38.24 | 38.48 | 37.96 | 38.19 | 6,243,197 | -0.05(-0.13%) |
Apr 07, 2011 | 38.19 | 38.53 | 37.90 | 38.24 | 6,229,041 | -0.04(-0.11%) |
Apr 06, 2011 | 38.44 | 38.65 | 38.25 | 38.28 | 6,459,542 | -0.03(-0.07%) |
Apr 05, 2011 | 38.22 | 38.52 | 38.19 | 38.31 | 6,547,417 | +0.03(+0.07%) |
Apr 04, 2011 | 37.77 | 38.47 | 37.70 | 38.28 | 7,777,799 | +0.67(+1.79%) |
Apr 01, 2011 | 38.21 | 38.24 | 37.38 | 37.60 | 11,211,066 | -0.26(-0.69%) |
Mar 31, 2011 | 38.07 | 38.29 | 37.87 | 37.87 | 6,353,298 | -0.32(-0.84%) |
Mar 30, 2011 | 38.02 | 38.51 | 37.85 | 38.19 | 6,439,785 | +0.33(+0.88%) |
Mar 29, 2011 | 37.34 | 37.87 | 37.31 | 37.85 | 5,043,276 | +0.55(+1.48%) |
Mar 28, 2011 | 37.61 | 37.71 | 37.27 | 37.30 | 5,376,138 | -0.35(-0.94%) |
Mar 25, 2011 | 37.84 | 38.11 | 37.55 | 37.65 | 7,890,134 | -0.09(-0.23%) |
Mar 24, 2011 | 37.47 | 37.90 | 37.14 | 37.74 | 7,187,005 | +0.41(+1.10%) |
Mar 23, 2011 | 37.34 | 37.50 | 37.00 | 37.33 | 6,391,677 | -0.07(-0.18%) |
Mar 22, 2011 | 37.57 | 37.75 | 37.31 | 37.39 | 7,849,145 | -0.22(-0.58%) |
Mar 21, 2011 | 38.01 | 38.21 | 37.58 | 37.61 | 6,049,783 | +0.11(+0.28%) |
Mar 18, 2011 | 38.07 | 38.20 | 37.37 | 37.51 | 18,115,288 | -0.44(-1.16%) |
Mar 17, 2011 | 38.26 | 38.75 | 37.78 | 37.95 | 15,039,574 | +0.62(+1.65%) |
Mar 16, 2011 | 37.23 | 37.94 | 37.14 | 37.33 | 14,063,204 | -0.22(-0.58%) |
Mar 15, 2011 | 37.20 | 37.82 | 36.97 | 37.55 | 8,470,930 | -0.37(-0.97%) |
Mar 14, 2011 | 37.68 | 38.17 | 37.61 | 37.92 | 9,902,903 | -0.01(-0.02%) |
Mar 11, 2011 | 36.74 | 38.16 | 36.68 | 37.92 | 16,432,948 | +1.20(+3.26%) |
Mar 10, 2011 | 36.74 | 36.99 | 36.43 | 36.73 | 8,010,810 | -0.45(-1.22%) |
Mar 09, 2011 | 37.37 | 37.41 | 36.90 | 37.18 | 5,715,436 | -0.03(-0.08%) |
Mar 08, 2011 | 36.69 | 37.31 | 36.41 | 37.21 | 6,067,136 | +0.55(+1.51%) |
Mar 07, 2011 | 37.22 | 37.24 | 36.61 | 36.66 | 8,940,708 | -0.41(-1.11%) |
Mar 04, 2011 | 36.92 | 37.21 | 36.81 | 37.07 | 8,180,594 | -0.04(-0.10%) |
Mar 03, 2011 | 36.58 | 37.22 | 36.46 | 37.10 | 9,221,735 | +0.69(+1.91%) |
Mar 02, 2011 | 36.66 | 36.78 | 36.37 | 36.41 | 7,674,837 | -0.37(-1.00%) |
Mar 01, 2011 | 36.96 | 37.19 | 36.66 | 36.78 | 9,412,573 | +0.41(+1.13%) |
Feb 28, 2011 | 37.11 | 37.31 | 36.35 | 36.37 | 11,369,360 | -0.66(-1.78%) |
Feb 25, 2011 | 36.26 | 37.10 | 36.17 | 37.02 | 11,005,146 | +0.93(+2.57%) |
Feb 24, 2011 | 36.18 | 36.30 | 35.86 | 36.10 | 12,161,053 | -0.09(-0.23%) |
Feb 23, 2011 | 36.76 | 36.97 | 36.18 | 36.18 | 11,483,326 | -0.57(-1.56%) |
Feb 22, 2011 | 36.82 | 37.22 | 36.57 | 36.75 | 9,137,911 | -0.26(-0.69%) |
Feb 18, 2011 | 37.02 | 37.36 | 36.85 | 37.01 | 13,955,226 | -0.12(-0.32%) |
Feb 17, 2011 | 37.33 | 37.68 | 37.10 | 37.13 | 12,588,695 | -0.38(-1.02%) |
Feb 16, 2011 | 37.79 | 37.85 | 37.09 | 37.51 | 16,183,202 | -0.63(-1.65%) |
Feb 15, 2011 | 37.99 | 38.21 | 37.77 | 38.14 | 7,259,337 | -0.01(-0.04%) |
Feb 14, 2011 | 37.98 | 38.31 | 37.79 | 38.16 | 7,643,020 | +0.09(+0.22%) |
Feb 11, 2011 | 38.33 | 38.33 | 37.94 | 38.07 | 9,743,663 | -0.38(-0.98%) |
Feb 10, 2011 | 38.49 | 38.82 | 38.26 | 38.45 | 6,385,021 | -0.11(-0.28%) |
Feb 09, 2011 | 38.77 | 38.97 | 38.48 | 38.56 | 6,358,565 | -0.36(-0.94%) |
Feb 08, 2011 | 38.80 | 39.08 | 38.70 | 38.92 | 4,802,744 | +0.04(+0.11%) |
Feb 07, 2011 | 39.13 | 39.20 | 38.80 | 38.88 | 5,452,868 | -0.23(-0.58%) |
Feb 04, 2011 | 39.40 | 39.40 | 38.78 | 39.11 | 6,462,928 | -0.18(-0.45%) |
Feb 03, 2011 | 39.16 | 39.42 | 38.97 | 39.28 | 5,973,202 | -0.13(-0.32%) |
Feb 02, 2011 | 39.06 | 39.43 | 38.81 | 39.41 | 7,556,497 | -0.06(-0.14%) |