Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.95 | 43.33 | 42.84 | 43.15 | 1,527,550 | +0.13(+0.30%) |
Apr 28, 2011 | 42.74 | 43.05 | 42.62 | 43.02 | 1,962,916 | -0.08(-0.19%) |
Apr 27, 2011 | 42.67 | 43.33 | 42.42 | 43.10 | 1,998,185 | +0.28(+0.66%) |
Apr 26, 2011 | 41.44 | 43.51 | 41.31 | 42.82 | 4,793,210 | +0.48(+1.13%) |
Apr 25, 2011 | 42.02 | 42.35 | 41.91 | 42.34 | 1,424,604 | -0.09(-0.21%) |
Apr 21, 2011 | 42.46 | 42.63 | 42.30 | 42.43 | 860,411 | +0.13(+0.30%) |
Apr 20, 2011 | 42.43 | 42.61 | 42.21 | 42.30 | 1,410,938 | +0.05(+0.12%) |
Apr 19, 2011 | 42.38 | 42.38 | 42.00 | 42.25 | 1,076,078 | -0.02(-0.05%) |
Apr 18, 2011 | 42.56 | 42.64 | 42.24 | 42.27 | 1,126,381 | -0.57(-1.33%) |
Apr 15, 2011 | 42.56 | 42.84 | 42.34 | 42.84 | 1,153,166 | +0.41(+0.97%) |
Apr 14, 2011 | 42.24 | 42.69 | 42.15 | 42.43 | 1,522,881 | +0.17(+0.41%) |
Apr 13, 2011 | 42.11 | 42.42 | 42.10 | 42.26 | 1,335,248 | +0.16(+0.39%) |
Apr 12, 2011 | 41.84 | 42.32 | 41.83 | 42.09 | 1,398,966 | +0.15(+0.36%) |
Apr 11, 2011 | 41.86 | 42.23 | 41.69 | 41.94 | 1,849,204 | +0.29(+0.70%) |
Apr 08, 2011 | 41.57 | 41.98 | 41.47 | 41.65 | 1,363,761 | +0.06(+0.14%) |
Apr 07, 2011 | 41.51 | 41.64 | 41.37 | 41.59 | 1,277,811 | -0.03(-0.07%) |
Apr 06, 2011 | 41.46 | 41.85 | 41.36 | 41.62 | 1,346,186 | +0.26(+0.63%) |
Apr 05, 2011 | 40.89 | 41.42 | 40.84 | 41.36 | 1,402,596 | +0.46(+1.13%) |
Apr 04, 2011 | 40.64 | 40.96 | 40.64 | 40.90 | 1,389,582 | +0.30(+0.74%) |
Apr 01, 2011 | 40.72 | 40.90 | 40.48 | 40.60 | 1,933,742 | -0.04(-0.09%) |
Mar 31, 2011 | 40.92 | 41.05 | 40.58 | 40.64 | 2,039,803 | -0.25(-0.62%) |
Mar 30, 2011 | 40.89 | 40.89 | 40.89 | 40.89 | 1,724,080 | -0.07(-0.18%) |
Mar 29, 2011 | 40.46 | 40.98 | 40.45 | 40.96 | 1,351,422 | +0.43(+1.07%) |
Mar 28, 2011 | 40.70 | 40.92 | 40.44 | 40.53 | 1,742,072 | -0.11(-0.28%) |
Mar 25, 2011 | 40.73 | 40.89 | 40.56 | 40.64 | 1,206,495 | +0.00(+0.00%) |
Mar 24, 2011 | 40.46 | 40.73 | 40.43 | 40.64 | 1,111,313 | +0.22(+0.55%) |
Mar 23, 2011 | 40.53 | 40.53 | 40.09 | 40.42 | 1,477,526 | -0.12(-0.30%) |
Mar 22, 2011 | 40.75 | 40.90 | 40.46 | 40.54 | 1,299,472 | -0.25(-0.62%) |
Mar 21, 2011 | 40.41 | 40.81 | 40.38 | 40.79 | 1,984,665 | +0.52(+1.28%) |
Mar 18, 2011 | 39.99 | 40.43 | 39.78 | 40.28 | 2,112,597 | +0.64(+1.60%) |
Mar 17, 2011 | 39.79 | 40.14 | 39.61 | 39.64 | 1,939,911 | +0.09(+0.23%) |
Mar 16, 2011 | 39.89 | 40.15 | 39.54 | 39.55 | 3,798,100 | -0.48(-1.20%) |
Mar 15, 2011 | 39.76 | 40.10 | 39.71 | 40.03 | 2,516,550 | +0.32(+0.81%) |
Mar 14, 2011 | 40.07 | 40.18 | 39.63 | 39.71 | 1,514,634 | -0.46(-1.15%) |
Mar 11, 2011 | 40.13 | 40.35 | 40.07 | 40.17 | 690,529 | +0.07(+0.19%) |
Mar 10, 2011 | 40.10 | 40.31 | 40.04 | 40.10 | 1,432,230 | -0.21(-0.52%) |
Mar 09, 2011 | 40.02 | 40.37 | 40.00 | 40.31 | 885,684 | +0.16(+0.41%) |
Mar 08, 2011 | 39.98 | 40.23 | 39.81 | 40.14 | 1,303,177 | +0.22(+0.56%) |
Mar 07, 2011 | 39.72 | 39.98 | 39.60 | 39.92 | 1,543,892 | +0.34(+0.85%) |
Mar 04, 2011 | 39.66 | 39.87 | 39.52 | 39.58 | 1,665,492 | -0.07(-0.17%) |
Mar 03, 2011 | 39.45 | 39.71 | 39.40 | 39.65 | 1,876,682 | +0.28(+0.70%) |
Mar 02, 2011 | 39.03 | 39.45 | 38.97 | 39.37 | 2,544,829 | +0.34(+0.88%) |
Mar 01, 2011 | 39.21 | 39.27 | 39.03 | 39.03 | 2,076,957 | -0.09(-0.23%) |
Feb 28, 2011 | 38.62 | 39.27 | 38.44 | 39.12 | 2,600,154 | +0.28(+0.71%) |
Feb 25, 2011 | 38.96 | 39.05 | 38.59 | 38.84 | 2,874,832 | -0.25(-0.63%) |
Feb 24, 2011 | 37.79 | 39.25 | 37.78 | 39.09 | 5,098,628 | +1.35(+3.57%) |
Feb 23, 2011 | 38.07 | 38.50 | 37.72 | 37.74 | 3,200,154 | -0.44(-1.17%) |
Feb 22, 2011 | 37.12 | 38.35 | 37.04 | 38.19 | 3,153,038 | +0.81(+2.17%) |
Feb 18, 2011 | 37.15 | 37.38 | 37.01 | 37.38 | 1,297,537 | +0.19(+0.50%) |
Feb 17, 2011 | 36.73 | 37.30 | 36.73 | 37.19 | 1,298,740 | +0.32(+0.87%) |
Feb 16, 2011 | 36.92 | 37.09 | 36.73 | 36.87 | 768,108 | -0.04(-0.12%) |
Feb 15, 2011 | 36.92 | 37.01 | 36.81 | 36.92 | 1,077,251 | -0.04(-0.12%) |
Feb 14, 2011 | 37.07 | 37.15 | 36.78 | 36.96 | 1,563,947 | -0.18(-0.48%) |
Feb 11, 2011 | 36.76 | 37.24 | 36.76 | 37.14 | 809,798 | +0.22(+0.60%) |
Feb 10, 2011 | 37.31 | 37.33 | 36.78 | 36.92 | 1,294,817 | -0.54(-1.45%) |
Feb 09, 2011 | 37.18 | 37.53 | 37.18 | 37.46 | 893,500 | +0.14(+0.38%) |
Feb 08, 2011 | 36.95 | 37.41 | 36.91 | 37.32 | 1,645,121 | +0.33(+0.90%) |
Feb 07, 2011 | 37.20 | 37.20 | 36.84 | 36.98 | 2,148,308 | -0.51(-1.37%) |
Feb 04, 2011 | 37.10 | 37.65 | 36.74 | 37.50 | 2,407,520 | +0.00(+0.00%) |
Feb 03, 2011 | 36.58 | 37.76 | 36.58 | 37.50 | 3,149,536 | +1.40(+3.87%) |
Feb 02, 2011 | 35.30 | 36.55 | 35.25 | 36.10 | 3,578,007 | +1.09(+3.12%) |