Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.58 | 49.79 | 48.69 | 48.94 | 8,306,558 | -0.65(-1.30%) |
Apr 28, 2011 | 49.89 | 50.20 | 49.44 | 49.58 | 2,136,901 | -0.33(-0.66%) |
Apr 27, 2011 | 49.86 | 50.48 | 49.74 | 49.92 | 2,473,836 | +0.10(+0.21%) |
Apr 26, 2011 | 49.61 | 50.17 | 49.37 | 49.81 | 2,930,997 | +0.49(+0.99%) |
Apr 25, 2011 | 49.85 | 50.08 | 49.19 | 49.32 | 2,807,802 | -0.64(-1.27%) |
Apr 21, 2011 | 49.70 | 50.46 | 49.46 | 49.96 | 3,551,798 | +0.24(+0.49%) |
Apr 20, 2011 | 49.26 | 49.89 | 49.26 | 49.72 | 3,613,999 | +1.02(+2.09%) |
Apr 19, 2011 | 48.71 | 48.99 | 48.57 | 48.69 | 4,719,161 | +0.05(+0.11%) |
Apr 18, 2011 | 48.29 | 48.75 | 47.58 | 48.64 | 4,379,557 | -0.04(-0.09%) |
Apr 15, 2011 | 47.89 | 48.69 | 47.67 | 48.69 | 4,904,356 | +0.78(+1.64%) |
Apr 14, 2011 | 47.20 | 48.21 | 47.12 | 47.90 | 5,394,885 | +0.37(+0.77%) |
Apr 13, 2011 | 47.19 | 47.62 | 47.10 | 47.54 | 4,626,829 | +0.40(+0.85%) |
Apr 12, 2011 | 46.70 | 47.40 | 46.70 | 47.13 | 3,870,057 | +0.04(+0.09%) |
Apr 11, 2011 | 46.74 | 47.34 | 46.72 | 47.09 | 3,823,151 | +0.17(+0.35%) |
Apr 08, 2011 | 47.08 | 47.44 | 46.47 | 46.92 | 4,945,035 | -0.64(-1.34%) |
Apr 07, 2011 | 47.11 | 48.10 | 46.39 | 47.56 | 13,905,460 | +4.50(+10.45%) |
Apr 06, 2011 | 42.97 | 43.41 | 42.34 | 43.06 | 4,593,081 | +0.43(+1.00%) |
Apr 05, 2011 | 42.23 | 42.73 | 41.75 | 42.64 | 2,916,427 | +0.36(+0.85%) |
Apr 04, 2011 | 42.52 | 42.63 | 41.65 | 42.28 | 4,085,458 | -0.19(-0.45%) |
Apr 01, 2011 | 42.24 | 42.67 | 42.19 | 42.47 | 2,056,933 | +0.38(+0.91%) |
Mar 31, 2011 | 42.23 | 42.80 | 42.01 | 42.09 | 2,691,417 | -0.24(-0.56%) |
Mar 30, 2011 | 41.91 | 42.46 | 41.76 | 42.32 | 2,636,196 | +0.75(+1.80%) |
Mar 29, 2011 | 41.23 | 41.73 | 41.11 | 41.57 | 2,032,332 | +0.31(+0.76%) |
Mar 28, 2011 | 41.33 | 41.68 | 41.26 | 41.26 | 3,138,723 | +0.03(+0.08%) |
Mar 25, 2011 | 41.86 | 41.89 | 41.21 | 41.22 | 3,425,054 | -0.51(-1.23%) |
Mar 24, 2011 | 41.18 | 41.96 | 41.14 | 41.74 | 3,542,784 | +0.78(+1.89%) |
Mar 23, 2011 | 40.36 | 41.08 | 39.91 | 40.96 | 2,857,260 | +0.46(+1.14%) |
Mar 22, 2011 | 40.55 | 40.65 | 40.14 | 40.50 | 2,583,410 | -0.13(-0.32%) |
Mar 21, 2011 | 40.91 | 41.52 | 40.62 | 40.63 | 3,134,322 | +0.89(+2.24%) |
Mar 18, 2011 | 40.26 | 40.42 | 39.62 | 39.74 | 6,026,513 | -0.21(-0.52%) |
Mar 17, 2011 | 39.86 | 40.18 | 39.73 | 39.95 | 3,854,580 | +0.65(+1.66%) |
Mar 16, 2011 | 39.81 | 39.93 | 39.05 | 39.30 | 4,117,834 | -0.86(-2.15%) |
Mar 15, 2011 | 39.25 | 40.49 | 39.08 | 40.16 | 6,412,574 | +0.65(+1.63%) |
Mar 14, 2011 | 39.70 | 39.92 | 39.26 | 39.51 | 3,418,226 | -0.44(-1.09%) |
Mar 11, 2011 | 39.73 | 40.06 | 39.51 | 39.95 | 3,781,627 | +0.17(+0.42%) |
Mar 10, 2011 | 40.19 | 40.34 | 39.76 | 39.78 | 5,023,868 | -1.00(-2.46%) |
Mar 09, 2011 | 41.07 | 41.07 | 40.40 | 40.79 | 3,678,075 | -0.38(-0.93%) |
Mar 08, 2011 | 40.64 | 41.51 | 40.50 | 41.17 | 3,938,358 | -0.26(-0.63%) |
Mar 07, 2011 | 42.43 | 42.57 | 41.16 | 41.43 | 2,750,500 | -0.72(-1.70%) |
Mar 04, 2011 | 42.49 | 42.90 | 41.60 | 42.15 | 2,415,283 | -0.47(-1.10%) |
Mar 03, 2011 | 42.09 | 42.81 | 42.09 | 42.62 | 2,217,772 | +0.85(+2.02%) |
Mar 02, 2011 | 41.19 | 42.03 | 41.11 | 41.77 | 2,413,956 | +0.58(+1.40%) |
Mar 01, 2011 | 42.04 | 42.26 | 40.98 | 41.20 | 2,467,302 | -0.78(-1.87%) |
Feb 28, 2011 | 41.81 | 42.09 | 41.55 | 41.98 | 2,012,596 | +0.26(+0.63%) |
Feb 25, 2011 | 41.44 | 41.94 | 41.15 | 41.72 | 2,405,377 | +0.43(+1.03%) |
Feb 24, 2011 | 41.66 | 41.75 | 40.79 | 41.29 | 2,712,044 | -0.34(-0.82%) |
Feb 23, 2011 | 42.64 | 42.64 | 41.06 | 41.63 | 3,733,724 | -1.07(-2.51%) |
Feb 22, 2011 | 43.83 | 44.42 | 42.67 | 42.71 | 2,989,132 | -1.60(-3.62%) |
Feb 18, 2011 | 43.03 | 44.33 | 42.95 | 44.31 | 3,651,499 | +1.20(+2.79%) |
Feb 17, 2011 | 43.19 | 43.33 | 42.91 | 43.11 | 2,937,120 | -0.18(-0.42%) |
Feb 16, 2011 | 43.14 | 43.56 | 43.01 | 43.29 | 2,615,191 | +0.27(+0.63%) |
Feb 15, 2011 | 43.19 | 43.42 | 42.78 | 43.02 | 2,139,686 | -0.39(-0.90%) |
Feb 14, 2011 | 43.56 | 43.59 | 43.08 | 43.41 | 1,358,810 | -0.22(-0.50%) |
Feb 11, 2011 | 43.18 | 43.66 | 42.92 | 43.63 | 1,431,946 | +0.25(+0.58%) |
Feb 10, 2011 | 42.81 | 43.49 | 42.66 | 43.38 | 2,818,306 | +0.44(+1.02%) |
Feb 09, 2011 | 42.52 | 43.13 | 42.44 | 42.94 | 2,259,325 | +0.41(+0.96%) |
Feb 08, 2011 | 42.13 | 42.70 | 42.12 | 42.53 | 2,465,110 | +0.40(+0.95%) |
Feb 07, 2011 | 42.21 | 42.46 | 41.89 | 42.13 | 1,380,297 | -0.02(-0.04%) |
Feb 04, 2011 | 42.07 | 42.45 | 41.79 | 42.15 | 2,026,633 | +0.07(+0.18%) |
Feb 03, 2011 | 41.62 | 42.22 | 41.44 | 42.07 | 2,428,989 | +0.45(+1.08%) |
Feb 02, 2011 | 42.22 | 42.47 | 41.40 | 41.62 | 2,437,216 | -0.69(-1.63%) |