Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.60 | 40.87 | 40.34 | 40.68 | 2,274,407 | +0.19(+0.47%) |
May 23, 2011 | 40.59 | 40.71 | 40.23 | 40.49 | 2,264,142 | -0.64(-1.56%) |
May 20, 2011 | 41.50 | 41.65 | 40.97 | 41.14 | 2,465,048 | -0.54(-1.29%) |
May 19, 2011 | 41.59 | 41.91 | 41.47 | 41.67 | 2,197,948 | +0.29(+0.71%) |
May 18, 2011 | 40.73 | 41.56 | 40.50 | 41.38 | 2,740,620 | +0.72(+1.77%) |
May 17, 2011 | 40.25 | 40.77 | 40.10 | 40.66 | 2,900,190 | +0.20(+0.50%) |
May 16, 2011 | 40.39 | 41.07 | 40.34 | 40.46 | 2,106,842 | -0.09(-0.21%) |
May 13, 2011 | 41.06 | 41.14 | 40.41 | 40.54 | 2,305,512 | -0.51(-1.24%) |
May 12, 2011 | 40.52 | 41.10 | 40.22 | 41.05 | 2,019,518 | +0.40(+0.98%) |
May 11, 2011 | 41.30 | 41.38 | 40.43 | 40.65 | 2,076,364 | -0.73(-1.75%) |
May 10, 2011 | 41.13 | 41.49 | 41.00 | 41.38 | 1,792,033 | +0.42(+1.04%) |
May 09, 2011 | 40.77 | 41.00 | 40.46 | 40.95 | 2,059,700 | +0.07(+0.18%) |
May 06, 2011 | 41.42 | 41.80 | 40.85 | 40.88 | 2,622,150 | +0.03(+0.08%) |
May 05, 2011 | 40.80 | 41.59 | 40.65 | 40.85 | 2,654,798 | -0.20(-0.49%) |
May 04, 2011 | 41.19 | 41.31 | 40.58 | 41.05 | 3,100,232 | -0.14(-0.33%) |
May 03, 2011 | 41.72 | 41.72 | 40.95 | 41.19 | 3,165,941 | -0.61(-1.45%) |
May 02, 2011 | 41.76 | 42.27 | 41.66 | 41.80 | 2,118,078 | -0.22(-0.51%) |
Apr 29, 2011 | 42.16 | 42.30 | 41.85 | 42.01 | 1,710,699 | -0.24(-0.57%) |
Apr 28, 2011 | 42.44 | 42.48 | 41.89 | 42.25 | 2,601,886 | -0.21(-0.49%) |
Apr 27, 2011 | 41.72 | 42.48 | 41.55 | 42.46 | 4,059,579 | +0.81(+1.95%) |
Apr 26, 2011 | 41.46 | 41.88 | 41.44 | 41.65 | 5,406,734 | +0.26(+0.62%) |
Apr 25, 2011 | 41.73 | 41.93 | 41.22 | 41.40 | 3,926,757 | -0.50(-1.20%) |
Apr 21, 2011 | 42.01 | 42.33 | 41.42 | 41.90 | 4,567,164 | -1.50(-3.45%) |
Apr 20, 2011 | 43.32 | 43.79 | 43.13 | 43.40 | 3,299,048 | +0.22(+0.50%) |
Apr 19, 2011 | 43.12 | 43.27 | 42.78 | 43.18 | 1,676,085 | +0.25(+0.57%) |
Apr 18, 2011 | 43.12 | 43.22 | 42.45 | 42.94 | 1,991,491 | -0.88(-2.01%) |
Apr 15, 2011 | 43.63 | 43.88 | 43.32 | 43.82 | 1,526,744 | +0.29(+0.68%) |
Apr 14, 2011 | 43.70 | 43.72 | 43.34 | 43.52 | 1,208,724 | -0.34(-0.78%) |
Apr 13, 2011 | 43.82 | 44.13 | 43.46 | 43.86 | 1,941,641 | +0.37(+0.84%) |
Apr 12, 2011 | 43.74 | 43.84 | 43.19 | 43.50 | 1,347,679 | -0.51(-1.16%) |
Apr 11, 2011 | 44.63 | 44.66 | 43.76 | 44.01 | 1,533,769 | -0.36(-0.81%) |
Apr 08, 2011 | 44.78 | 44.85 | 44.18 | 44.37 | 1,779,802 | -0.05(-0.10%) |
Apr 07, 2011 | 44.27 | 44.63 | 43.96 | 44.41 | 1,527,166 | +0.00(+0.00%) |
Apr 06, 2011 | 44.23 | 44.50 | 44.08 | 44.41 | 1,470,505 | +0.37(+0.85%) |
Apr 05, 2011 | 43.73 | 44.09 | 43.46 | 44.04 | 1,536,739 | +0.03(+0.06%) |
Apr 04, 2011 | 44.50 | 44.57 | 43.90 | 44.01 | 1,368,939 | -0.38(-0.85%) |
Apr 01, 2011 | 43.86 | 44.42 | 43.85 | 44.39 | 2,766,571 | +0.96(+2.21%) |
Mar 31, 2011 | 43.09 | 43.48 | 42.90 | 43.43 | 1,708,781 | +0.15(+0.35%) |
Mar 30, 2011 | 42.66 | 43.79 | 42.66 | 43.28 | 2,410,589 | +0.67(+1.57%) |
Mar 29, 2011 | 42.10 | 42.61 | 41.76 | 42.61 | 2,289,217 | +0.48(+1.15%) |
Mar 28, 2011 | 42.67 | 42.67 | 42.08 | 42.13 | 1,459,125 | -0.42(-0.98%) |
Mar 25, 2011 | 42.27 | 42.93 | 42.12 | 42.55 | 2,088,340 | +0.37(+0.88%) |
Mar 24, 2011 | 42.14 | 42.23 | 41.63 | 42.18 | 1,872,073 | +0.48(+1.16%) |
Mar 23, 2011 | 40.98 | 41.79 | 40.61 | 41.69 | 2,052,940 | +0.48(+1.16%) |
Mar 22, 2011 | 41.57 | 41.57 | 41.04 | 41.21 | 3,277,600 | -0.42(-1.02%) |
Mar 21, 2011 | 41.45 | 41.72 | 41.11 | 41.64 | 2,341,985 | +0.94(+2.31%) |
Mar 18, 2011 | 41.11 | 41.46 | 40.63 | 40.70 | 3,152,138 | +0.16(+0.40%) |
Mar 17, 2011 | 40.57 | 40.98 | 40.12 | 40.53 | 2,042,262 | +0.76(+1.91%) |
Mar 16, 2011 | 40.50 | 40.97 | 39.61 | 39.78 | 3,295,406 | -0.74(-1.82%) |
Mar 15, 2011 | 40.14 | 40.91 | 39.91 | 40.51 | 5,059,068 | -1.13(-2.72%) |
Mar 14, 2011 | 41.90 | 42.12 | 41.36 | 41.65 | 3,199,413 | -0.67(-1.59%) |
Mar 11, 2011 | 41.93 | 42.38 | 41.73 | 42.32 | 1,713,413 | +0.42(+1.01%) |
Mar 10, 2011 | 42.63 | 42.72 | 41.80 | 41.89 | 3,015,740 | -1.50(-3.46%) |
Mar 09, 2011 | 43.88 | 44.01 | 43.25 | 43.40 | 2,843,137 | -0.58(-1.32%) |
Mar 08, 2011 | 43.09 | 44.05 | 42.87 | 43.98 | 2,041,627 | +1.07(+2.49%) |
Mar 07, 2011 | 43.62 | 44.01 | 42.78 | 42.91 | 1,504,634 | -0.52(-1.20%) |
Mar 04, 2011 | 43.91 | 43.96 | 42.85 | 43.43 | 1,971,322 | -0.57(-1.30%) |
Mar 03, 2011 | 43.20 | 44.15 | 43.03 | 44.00 | 1,854,069 | +1.37(+3.21%) |
Mar 02, 2011 | 42.55 | 42.86 | 42.12 | 42.64 | 1,533,599 | +0.11(+0.26%) |