Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.10 | 43.67 | 41.55 | 43.41 | 4,980,547 | +1.25(+2.96%) |
Apr 28, 2011 | 42.14 | 42.79 | 41.80 | 42.16 | 3,589,933 | +0.14(+0.34%) |
Apr 27, 2011 | 41.30 | 42.19 | 40.71 | 42.01 | 3,475,234 | +1.03(+2.51%) |
Apr 26, 2011 | 41.19 | 41.30 | 40.56 | 40.98 | 2,757,254 | -0.19(-0.47%) |
Apr 25, 2011 | 42.58 | 42.72 | 41.02 | 41.18 | 4,279,118 | -1.26(-2.97%) |
Apr 21, 2011 | 42.48 | 42.81 | 41.95 | 42.44 | 2,363,449 | +0.37(+0.87%) |
Apr 20, 2011 | 42.30 | 42.70 | 41.80 | 42.07 | 3,893,870 | +0.29(+0.69%) |
Apr 19, 2011 | 39.73 | 41.89 | 39.64 | 41.78 | 5,795,363 | +2.11(+5.31%) |
Apr 18, 2011 | 40.59 | 40.70 | 39.06 | 39.67 | 5,027,545 | -1.02(-2.51%) |
Apr 15, 2011 | 40.66 | 41.12 | 40.24 | 40.70 | 4,345,673 | -0.09(-0.21%) |
Apr 14, 2011 | 40.47 | 41.25 | 40.27 | 40.79 | 3,751,620 | +0.39(+0.97%) |
Apr 13, 2011 | 40.75 | 40.98 | 40.18 | 40.39 | 2,781,061 | -0.24(-0.58%) |
Apr 12, 2011 | 40.71 | 40.82 | 39.72 | 40.63 | 4,137,735 | -0.26(-0.63%) |
Apr 11, 2011 | 41.52 | 41.71 | 40.38 | 40.88 | 4,246,394 | -0.69(-1.65%) |
Apr 08, 2011 | 41.33 | 41.76 | 40.95 | 41.57 | 4,852,766 | +0.67(+1.65%) |
Apr 07, 2011 | 41.30 | 41.80 | 40.83 | 40.90 | 3,349,688 | -0.37(-0.91%) |
Apr 06, 2011 | 41.96 | 42.17 | 41.02 | 41.27 | 3,539,878 | -0.41(-0.97%) |
Apr 05, 2011 | 40.19 | 41.76 | 39.83 | 41.68 | 8,067,143 | +1.67(+4.16%) |
Apr 04, 2011 | 40.45 | 40.79 | 39.97 | 40.01 | 2,302,072 | -0.17(-0.43%) |
Apr 01, 2011 | 41.17 | 41.31 | 40.05 | 40.19 | 4,053,385 | -1.20(-2.91%) |
Mar 31, 2011 | 40.85 | 41.65 | 40.42 | 41.39 | 3,771,783 | +0.85(+2.09%) |
Mar 30, 2011 | 40.54 | 40.54 | 40.54 | 40.54 | 3,282,904 | +0.03(+0.08%) |
Mar 29, 2011 | 40.90 | 41.43 | 40.38 | 40.51 | 3,323,454 | -0.79(-1.90%) |
Mar 28, 2011 | 41.57 | 42.03 | 41.24 | 41.30 | 2,085,112 | -0.93(-2.20%) |
Mar 25, 2011 | 42.89 | 43.36 | 42.08 | 42.23 | 2,378,107 | -0.65(-1.51%) |
Mar 24, 2011 | 43.44 | 44.29 | 42.66 | 42.87 | 3,660,045 | -0.33(-0.77%) |
Mar 23, 2011 | 42.36 | 43.35 | 42.22 | 43.21 | 2,419,225 | +1.02(+2.41%) |
Mar 22, 2011 | 41.65 | 42.54 | 41.60 | 42.19 | 1,837,695 | +0.24(+0.58%) |
Mar 21, 2011 | 42.06 | 42.11 | 41.77 | 41.95 | 2,214,147 | +0.31(+0.75%) |
Mar 18, 2011 | 41.20 | 42.02 | 41.09 | 41.63 | 5,235,282 | +0.92(+2.25%) |
Mar 17, 2011 | 40.62 | 40.87 | 40.12 | 40.72 | 3,032,067 | +0.74(+1.86%) |
Mar 16, 2011 | 40.47 | 40.74 | 39.63 | 39.97 | 4,277,077 | -0.62(-1.52%) |
Mar 15, 2011 | 40.02 | 40.78 | 40.02 | 40.59 | 4,098,109 | -0.93(-2.24%) |
Mar 14, 2011 | 41.42 | 41.64 | 40.94 | 41.52 | 1,949,294 | -0.13(-0.31%) |
Mar 11, 2011 | 40.59 | 41.93 | 40.54 | 41.65 | 2,525,237 | +0.61(+1.49%) |
Mar 10, 2011 | 41.53 | 41.63 | 40.32 | 41.04 | 3,910,950 | -1.10(-2.62%) |
Mar 09, 2011 | 42.90 | 43.02 | 41.85 | 42.15 | 3,130,881 | -0.44(-1.04%) |
Mar 08, 2011 | 43.40 | 43.45 | 42.26 | 42.59 | 4,203,189 | -0.94(-2.15%) |
Mar 07, 2011 | 44.52 | 44.65 | 43.47 | 43.52 | 3,398,199 | -0.54(-1.22%) |
Mar 04, 2011 | 44.17 | 44.82 | 43.86 | 44.06 | 2,567,150 | +0.00(+0.00%) |
Mar 03, 2011 | 44.45 | 44.51 | 43.24 | 44.06 | 5,734,865 | -0.92(-2.05%) |
Mar 02, 2011 | 45.24 | 45.48 | 44.62 | 44.98 | 3,152,492 | +0.02(+0.04%) |
Mar 01, 2011 | 44.58 | 45.21 | 44.32 | 44.96 | 3,868,712 | +1.08(+2.46%) |
Feb 28, 2011 | 43.49 | 44.32 | 43.29 | 43.89 | 2,713,166 | +0.70(+1.63%) |
Feb 25, 2011 | 43.25 | 43.78 | 42.64 | 43.18 | 4,286,950 | +0.28(+0.65%) |
Feb 24, 2011 | 44.86 | 44.92 | 42.72 | 42.90 | 4,570,989 | -1.60(-3.59%) |
Feb 23, 2011 | 42.97 | 45.15 | 42.86 | 44.50 | 4,493,596 | +1.38(+3.20%) |
Feb 22, 2011 | 44.84 | 44.95 | 43.02 | 43.12 | 4,545,671 | -1.16(-2.61%) |
Feb 18, 2011 | 45.78 | 45.84 | 44.23 | 44.28 | 5,299,919 | -1.03(-2.27%) |
Feb 17, 2011 | 46.39 | 46.44 | 45.12 | 45.30 | 7,039,059 | -2.28(-4.80%) |
Feb 16, 2011 | 47.17 | 47.60 | 46.62 | 47.59 | 3,820,557 | +0.58(+1.23%) |
Feb 15, 2011 | 46.29 | 47.29 | 46.19 | 47.01 | 4,183,971 | +1.29(+2.82%) |
Feb 14, 2011 | 45.38 | 45.92 | 45.22 | 45.72 | 2,109,091 | +0.81(+1.80%) |
Feb 11, 2011 | 45.37 | 45.90 | 44.83 | 44.91 | 2,692,115 | -0.46(-1.02%) |
Feb 10, 2011 | 44.71 | 45.50 | 44.19 | 45.37 | 2,883,662 | +0.07(+0.15%) |
Feb 09, 2011 | 45.98 | 46.22 | 45.14 | 45.30 | 2,814,109 | -0.63(-1.37%) |
Feb 08, 2011 | 45.50 | 46.25 | 45.42 | 45.93 | 3,319,043 | +1.10(+2.44%) |
Feb 07, 2011 | 45.61 | 45.67 | 44.69 | 44.84 | 3,016,156 | -0.45(-1.00%) |
Feb 04, 2011 | 45.09 | 45.76 | 44.87 | 45.29 | 4,782,637 | +0.44(+0.97%) |
Feb 03, 2011 | 43.80 | 45.00 | 43.18 | 44.85 | 5,559,067 | +1.39(+3.21%) |
Feb 02, 2011 | 43.98 | 44.12 | 43.11 | 43.46 | 3,003,369 | -0.41(-0.94%) |