Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.34 | 41.52 | 41.12 | 41.38 | 1,805,430 | +0.20(+0.50%) |
May 23, 2011 | 41.31 | 41.57 | 41.15 | 41.17 | 2,254,629 | -0.61(-1.47%) |
May 20, 2011 | 42.25 | 42.39 | 41.66 | 41.78 | 2,154,373 | -0.51(-1.22%) |
May 19, 2011 | 42.25 | 42.47 | 41.93 | 42.30 | 1,598,145 | +0.23(+0.54%) |
May 18, 2011 | 41.62 | 42.15 | 41.30 | 42.07 | 1,898,987 | +0.54(+1.30%) |
May 17, 2011 | 41.46 | 41.77 | 41.14 | 41.53 | 2,190,888 | -0.03(-0.08%) |
May 16, 2011 | 41.25 | 41.85 | 41.14 | 41.57 | 1,929,349 | +0.28(+0.69%) |
May 13, 2011 | 41.64 | 41.64 | 41.10 | 41.28 | 2,785,330 | -0.32(-0.76%) |
May 12, 2011 | 41.28 | 41.61 | 40.90 | 41.60 | 3,226,467 | +0.15(+0.37%) |
May 11, 2011 | 41.89 | 41.95 | 41.41 | 41.45 | 2,469,254 | -0.58(-1.39%) |
May 10, 2011 | 41.48 | 42.03 | 41.41 | 42.03 | 2,769,393 | +0.74(+1.80%) |
May 09, 2011 | 40.96 | 41.47 | 40.90 | 41.29 | 1,808,568 | +0.34(+0.84%) |
May 06, 2011 | 41.48 | 41.48 | 40.90 | 40.94 | 3,394,744 | -0.09(-0.21%) |
May 05, 2011 | 40.97 | 41.27 | 40.71 | 41.03 | 3,150,166 | -0.07(-0.17%) |
May 04, 2011 | 41.52 | 41.76 | 40.90 | 41.10 | 3,031,402 | -0.35(-0.85%) |
May 03, 2011 | 41.87 | 42.35 | 40.85 | 41.45 | 3,515,615 | -0.42(-1.01%) |
May 02, 2011 | 41.79 | 41.94 | 41.78 | 41.87 | 1,982,346 | +0.07(+0.17%) |
Apr 29, 2011 | 41.82 | 41.87 | 41.23 | 41.81 | 2,676,162 | +0.03(+0.08%) |
Apr 28, 2011 | 41.16 | 42.06 | 41.08 | 41.77 | 4,148,281 | +0.62(+1.50%) |
Apr 27, 2011 | 40.91 | 41.19 | 40.63 | 41.15 | 2,805,990 | +0.38(+0.94%) |
Apr 26, 2011 | 40.54 | 40.85 | 40.25 | 40.77 | 2,852,533 | +0.38(+0.94%) |
Apr 25, 2011 | 39.86 | 40.56 | 39.76 | 40.39 | 2,316,508 | +0.51(+1.28%) |
Apr 21, 2011 | 39.59 | 39.88 | 39.33 | 39.88 | 1,552,333 | +0.35(+0.89%) |
Apr 20, 2011 | 39.66 | 39.66 | 39.09 | 39.53 | 1,956,022 | +0.39(+1.01%) |
Apr 19, 2011 | 38.77 | 39.16 | 38.65 | 39.13 | 2,578,589 | +0.36(+0.93%) |
Apr 18, 2011 | 38.76 | 38.88 | 38.46 | 38.77 | 2,528,974 | -0.48(-1.21%) |
Apr 15, 2011 | 38.83 | 39.30 | 38.68 | 39.25 | 3,074,106 | +0.50(+1.29%) |
Apr 14, 2011 | 37.81 | 38.80 | 37.80 | 38.75 | 2,549,298 | +0.77(+2.03%) |
Apr 13, 2011 | 38.23 | 38.30 | 37.81 | 37.98 | 2,478,784 | -0.15(-0.39%) |
Apr 12, 2011 | 37.97 | 38.40 | 37.95 | 38.13 | 2,267,599 | -0.08(-0.20%) |
Apr 11, 2011 | 37.88 | 38.39 | 37.88 | 38.20 | 2,754,305 | +0.35(+0.93%) |
Apr 08, 2011 | 38.17 | 38.29 | 37.71 | 37.85 | 2,280,758 | -0.16(-0.42%) |
Apr 07, 2011 | 38.20 | 38.20 | 37.55 | 38.01 | 2,904,185 | -0.29(-0.77%) |
Apr 06, 2011 | 38.47 | 38.47 | 38.06 | 38.31 | 1,945,296 | +0.10(+0.25%) |
Apr 05, 2011 | 37.93 | 38.45 | 37.91 | 38.21 | 2,216,442 | +0.15(+0.39%) |
Apr 04, 2011 | 38.07 | 38.18 | 37.88 | 38.07 | 2,414,447 | +0.01(+0.03%) |
Apr 01, 2011 | 38.05 | 38.25 | 37.83 | 38.05 | 4,077,416 | +0.22(+0.57%) |
Mar 31, 2011 | 37.47 | 38.00 | 37.39 | 37.84 | 2,540,796 | +0.28(+0.75%) |
Mar 30, 2011 | 37.54 | 37.56 | 37.53 | 37.55 | 2,666,484 | +0.69(+1.88%) |
Mar 29, 2011 | 36.76 | 37.05 | 36.46 | 36.86 | 3,298,801 | +0.06(+0.15%) |
Mar 28, 2011 | 37.01 | 37.04 | 36.69 | 36.81 | 3,153,063 | -0.19(-0.50%) |
Mar 25, 2011 | 36.70 | 37.14 | 36.66 | 36.99 | 2,602,795 | +0.34(+0.92%) |
Mar 24, 2011 | 36.73 | 36.84 | 36.43 | 36.66 | 2,697,161 | +0.08(+0.22%) |
Mar 23, 2011 | 36.98 | 37.05 | 36.39 | 36.57 | 2,505,532 | -0.53(-1.43%) |
Mar 22, 2011 | 37.54 | 37.78 | 37.10 | 37.11 | 1,917,214 | -0.43(-1.14%) |
Mar 21, 2011 | 37.62 | 37.82 | 37.50 | 37.53 | 1,974,206 | +0.37(+0.99%) |
Mar 18, 2011 | 37.65 | 37.65 | 37.09 | 37.17 | 3,347,415 | -0.04(-0.12%) |
Mar 17, 2011 | 37.32 | 37.43 | 36.76 | 37.21 | 2,286,394 | +0.37(+1.01%) |
Mar 16, 2011 | 37.55 | 37.55 | 36.63 | 36.84 | 3,407,246 | -0.77(-2.06%) |
Mar 15, 2011 | 37.66 | 37.91 | 37.57 | 37.61 | 2,279,523 | -0.28(-0.73%) |
Mar 14, 2011 | 37.94 | 38.03 | 37.59 | 37.89 | 1,910,968 | -0.34(-0.88%) |
Mar 11, 2011 | 37.70 | 38.26 | 37.47 | 38.23 | 1,915,819 | +0.48(+1.28%) |
Mar 10, 2011 | 37.85 | 38.06 | 37.65 | 37.74 | 2,046,338 | -0.65(-1.70%) |
Mar 09, 2011 | 38.13 | 38.62 | 37.78 | 38.39 | 1,823,114 | +0.27(+0.70%) |
Mar 08, 2011 | 37.99 | 38.50 | 37.91 | 38.13 | 2,511,295 | +0.24(+0.63%) |
Mar 07, 2011 | 38.32 | 38.55 | 37.80 | 37.89 | 2,086,471 | -0.30(-0.78%) |
Mar 04, 2011 | 38.83 | 38.94 | 37.98 | 38.19 | 2,612,492 | -0.71(-1.83%) |
Mar 03, 2011 | 38.98 | 39.35 | 38.77 | 38.90 | 2,714,482 | +0.13(+0.35%) |
Mar 02, 2011 | 39.35 | 39.58 | 38.71 | 38.77 | 3,653,969 | -0.66(-1.68%) |