Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.54 | 38.90 | 37.90 | 38.47 | 1,944,872 | +0.30(+0.79%) |
May 23, 2011 | 39.34 | 39.34 | 38.13 | 38.16 | 2,440,527 | -1.75(-4.38%) |
May 20, 2011 | 40.53 | 40.54 | 39.55 | 39.91 | 1,206,862 | -0.84(-2.06%) |
May 19, 2011 | 41.22 | 41.55 | 40.41 | 40.75 | 1,647,964 | -0.20(-0.49%) |
May 18, 2011 | 39.56 | 41.05 | 38.95 | 40.95 | 2,421,615 | +1.36(+3.43%) |
May 17, 2011 | 40.21 | 40.21 | 38.71 | 39.59 | 2,699,922 | -0.89(-2.21%) |
May 16, 2011 | 40.48 | 41.46 | 40.17 | 40.49 | 1,463,712 | -0.20(-0.49%) |
May 13, 2011 | 41.68 | 42.03 | 40.53 | 40.68 | 2,316,574 | -0.89(-2.15%) |
May 12, 2011 | 43.28 | 43.44 | 41.46 | 41.58 | 3,021,876 | -1.74(-4.02%) |
May 11, 2011 | 44.89 | 45.08 | 43.09 | 43.32 | 1,334,723 | -1.54(-3.43%) |
May 10, 2011 | 44.57 | 45.04 | 44.38 | 44.86 | 1,027,012 | +0.52(+1.17%) |
May 09, 2011 | 43.87 | 44.72 | 43.61 | 44.34 | 1,045,906 | +0.51(+1.16%) |
May 06, 2011 | 44.19 | 44.68 | 43.55 | 43.83 | 1,503,067 | +0.52(+1.20%) |
May 05, 2011 | 43.14 | 43.91 | 42.69 | 43.31 | 1,286,589 | -0.32(-0.73%) |
May 04, 2011 | 44.95 | 45.02 | 43.09 | 43.63 | 1,779,305 | -1.24(-2.76%) |
May 03, 2011 | 46.21 | 46.24 | 44.72 | 44.87 | 1,882,885 | -1.52(-3.27%) |
May 02, 2011 | 46.43 | 46.49 | 46.27 | 46.38 | 1,968,745 | +0.44(+0.96%) |
Apr 29, 2011 | 45.69 | 46.20 | 45.61 | 45.94 | 1,674,839 | +0.48(+1.05%) |
Apr 28, 2011 | 46.04 | 46.45 | 45.08 | 45.46 | 1,421,624 | -0.61(-1.32%) |
Apr 27, 2011 | 46.01 | 46.13 | 44.04 | 46.07 | 2,764,680 | +0.59(+1.30%) |
Apr 26, 2011 | 47.67 | 47.72 | 45.11 | 45.48 | 5,267,301 | +1.67(+3.81%) |
Apr 25, 2011 | 43.65 | 44.01 | 43.10 | 43.81 | 1,657,920 | +0.47(+1.09%) |
Apr 21, 2011 | 42.82 | 43.37 | 42.53 | 43.34 | 2,504,985 | +0.65(+1.53%) |
Apr 20, 2011 | 42.12 | 42.84 | 41.79 | 42.69 | 1,888,605 | +1.34(+3.24%) |
Apr 19, 2011 | 40.27 | 41.43 | 40.27 | 41.35 | 1,129,374 | +1.20(+3.00%) |
Apr 18, 2011 | 40.69 | 40.88 | 39.46 | 40.14 | 1,617,932 | -1.28(-3.10%) |
Apr 15, 2011 | 41.18 | 41.49 | 40.53 | 41.43 | 1,865,782 | +0.39(+0.95%) |
Apr 14, 2011 | 39.97 | 41.42 | 39.83 | 41.04 | 2,839,847 | +0.82(+2.04%) |
Apr 13, 2011 | 40.89 | 41.17 | 39.92 | 40.21 | 1,764,360 | -0.38(-0.94%) |
Apr 12, 2011 | 41.42 | 41.51 | 40.35 | 40.60 | 1,344,386 | -1.18(-2.83%) |
Apr 11, 2011 | 42.54 | 42.71 | 41.52 | 41.78 | 1,128,955 | -0.52(-1.23%) |
Apr 08, 2011 | 43.19 | 43.45 | 41.95 | 42.30 | 1,128,757 | -0.65(-1.52%) |
Apr 07, 2011 | 43.01 | 43.76 | 42.84 | 42.95 | 1,365,232 | -0.05(-0.11%) |
Apr 06, 2011 | 43.65 | 43.71 | 42.59 | 43.00 | 1,052,340 | -0.35(-0.81%) |
Apr 05, 2011 | 43.88 | 44.03 | 43.30 | 43.35 | 1,332,692 | -0.62(-1.42%) |
Apr 04, 2011 | 43.93 | 44.14 | 43.68 | 43.97 | 1,099,454 | +0.13(+0.29%) |
Apr 01, 2011 | 44.58 | 44.58 | 43.69 | 43.84 | 1,927,785 | -0.02(-0.04%) |
Mar 31, 2011 | 43.49 | 44.71 | 43.49 | 43.86 | 2,185,122 | +0.65(+1.51%) |
Mar 30, 2011 | 43.16 | 43.39 | 42.75 | 43.21 | 1,103,991 | +0.30(+0.69%) |
Mar 29, 2011 | 43.17 | 43.23 | 42.59 | 42.91 | 977,830 | -0.37(-0.85%) |
Mar 28, 2011 | 43.49 | 43.88 | 43.25 | 43.28 | 1,249,789 | -0.12(-0.28%) |
Mar 25, 2011 | 43.08 | 43.66 | 42.70 | 43.40 | 1,549,050 | +0.38(+0.89%) |
Mar 24, 2011 | 42.72 | 43.05 | 42.02 | 43.01 | 883,823 | +0.67(+1.58%) |
Mar 23, 2011 | 41.83 | 42.50 | 41.66 | 42.34 | 1,034,631 | +0.52(+1.24%) |
Mar 22, 2011 | 42.00 | 42.08 | 41.34 | 41.83 | 1,090,326 | -0.04(-0.10%) |
Mar 21, 2011 | 41.62 | 42.00 | 41.47 | 41.87 | 1,374,777 | +0.91(+2.22%) |
Mar 18, 2011 | 41.28 | 41.75 | 40.88 | 40.96 | 1,776,394 | +0.33(+0.81%) |
Mar 17, 2011 | 40.84 | 40.92 | 40.20 | 40.63 | 1,410,346 | +0.93(+2.35%) |
Mar 16, 2011 | 39.75 | 40.82 | 39.21 | 39.70 | 1,485,281 | -0.34(-0.86%) |
Mar 15, 2011 | 39.81 | 40.50 | 38.71 | 40.04 | 2,835,696 | -0.82(-2.01%) |
Mar 14, 2011 | 40.58 | 41.47 | 40.22 | 40.86 | 1,468,215 | -0.04(-0.10%) |
Mar 11, 2011 | 40.49 | 41.25 | 39.79 | 40.90 | 2,007,343 | +0.06(+0.14%) |
Mar 10, 2011 | 41.97 | 41.97 | 40.69 | 40.84 | 2,394,907 | -1.82(-4.26%) |
Mar 09, 2011 | 43.85 | 43.96 | 42.54 | 42.66 | 1,845,084 | -1.22(-2.78%) |
Mar 08, 2011 | 43.33 | 44.32 | 42.69 | 43.88 | 1,559,751 | +0.65(+1.49%) |
Mar 07, 2011 | 44.78 | 44.78 | 42.98 | 43.24 | 1,297,835 | -0.97(-2.20%) |
Mar 04, 2011 | 44.60 | 44.71 | 43.44 | 44.21 | 1,044,824 | -0.25(-0.56%) |
Mar 03, 2011 | 43.13 | 44.98 | 43.13 | 44.46 | 1,833,629 | +1.80(+4.21%) |
Mar 02, 2011 | 42.53 | 43.14 | 41.94 | 42.66 | 1,503,925 | -0.14(-0.34%) |