Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.28 | 42.42 | 41.72 | 42.06 | 1,574,972 | -0.34(-0.80%) |
May 20, 2011 | 42.75 | 42.96 | 42.29 | 42.40 | 1,585,383 | -0.47(-1.10%) |
May 19, 2011 | 44.24 | 44.30 | 42.76 | 42.87 | 1,717,446 | -1.24(-2.81%) |
May 18, 2011 | 43.62 | 44.54 | 43.62 | 44.11 | 2,269,928 | +1.61(+3.79%) |
May 17, 2011 | 41.69 | 43.10 | 41.67 | 42.50 | 1,906,340 | +0.78(+1.87%) |
May 16, 2011 | 41.47 | 42.18 | 41.46 | 41.72 | 1,740,381 | -0.20(-0.48%) |
May 13, 2011 | 42.26 | 42.44 | 41.83 | 41.92 | 1,746,400 | -0.18(-0.43%) |
May 12, 2011 | 42.28 | 42.94 | 42.06 | 42.10 | 2,481,745 | -0.38(-0.89%) |
May 11, 2011 | 43.02 | 43.17 | 42.36 | 42.48 | 1,728,642 | -0.80(-1.85%) |
May 10, 2011 | 43.06 | 43.79 | 42.26 | 43.28 | 2,458,754 | -0.11(-0.25%) |
May 09, 2011 | 44.26 | 44.33 | 43.00 | 43.39 | 3,135,951 | -1.17(-2.63%) |
May 06, 2011 | 45.74 | 45.87 | 44.35 | 44.56 | 2,813,421 | -1.18(-2.58%) |
May 05, 2011 | 45.45 | 46.78 | 45.38 | 45.74 | 2,006,341 | +0.36(+0.79%) |
May 04, 2011 | 46.20 | 46.36 | 45.21 | 45.38 | 2,685,448 | -0.54(-1.18%) |
May 03, 2011 | 45.41 | 46.32 | 45.36 | 45.92 | 2,499,580 | +0.13(+0.28%) |
May 02, 2011 | 46.45 | 45.79 | 45.58 | 45.79 | 2,853,929 | -0.30(-0.65%) |
Apr 29, 2011 | 46.35 | 47.56 | 45.56 | 46.09 | 9,489,986 | -7.74(-14.38%) |
Apr 28, 2011 | 52.94 | 54.37 | 52.92 | 53.83 | 2,069,197 | +1.07(+2.03%) |
Apr 27, 2011 | 52.88 | 53.20 | 52.01 | 52.76 | 1,498,409 | +0.16(+0.30%) |
Apr 26, 2011 | 51.15 | 52.89 | 50.78 | 52.60 | 1,514,794 | +1.58(+3.10%) |
Apr 25, 2011 | 51.29 | 51.34 | 50.66 | 51.02 | 1,053,191 | -0.27(-0.53%) |
Apr 21, 2011 | 51.30 | 51.80 | 50.83 | 51.29 | 1,678,184 | -0.67(-1.29%) |
Apr 20, 2011 | 51.22 | 52.12 | 51.02 | 51.96 | 1,889,954 | +1.11(+2.18%) |
Apr 19, 2011 | 52.89 | 53.05 | 50.51 | 50.85 | 2,881,934 | -1.99(-3.77%) |
Apr 18, 2011 | 52.34 | 53.17 | 51.70 | 52.84 | 2,078,946 | +1.68(+3.28%) |
Apr 15, 2011 | 51.44 | 53.00 | 51.16 | 51.16 | 2,103,498 | -0.59(-1.14%) |
Apr 14, 2011 | 52.06 | 52.24 | 50.71 | 51.75 | 2,630,382 | -1.04(-1.97%) |
Apr 13, 2011 | 52.00 | 52.95 | 51.87 | 52.79 | 2,827,591 | +1.16(+2.25%) |
Apr 12, 2011 | 52.00 | 52.25 | 51.22 | 51.63 | 1,586,850 | -0.67(-1.28%) |
Apr 11, 2011 | 52.38 | 52.49 | 51.85 | 52.30 | 1,489,247 | -0.15(-0.29%) |
Apr 08, 2011 | 53.00 | 53.05 | 52.18 | 52.45 | 1,755,399 | -0.44(-0.83%) |
Apr 07, 2011 | 53.69 | 53.69 | 52.73 | 52.89 | 1,410,787 | -0.64(-1.20%) |
Apr 06, 2011 | 52.65 | 53.76 | 52.00 | 53.53 | 2,270,178 | +1.04(+1.98%) |
Apr 05, 2011 | 52.80 | 53.40 | 52.34 | 52.49 | 1,795,103 | -0.59(-1.11%) |
Apr 04, 2011 | 54.25 | 54.39 | 52.60 | 53.08 | 2,626,551 | -0.92(-1.70%) |
Apr 01, 2011 | 54.90 | 54.99 | 53.95 | 54.00 | 2,942,775 | -0.83(-1.51%) |
Mar 31, 2011 | 55.50 | 55.50 | 54.25 | 54.83 | 3,194,575 | -0.64(-1.15%) |
Mar 30, 2011 | 56.01 | 55.47 | 55.47 | 55.47 | 1,738,862 | -0.18(-0.32%) |
Mar 29, 2011 | 54.83 | 55.87 | 54.55 | 55.65 | 2,432,578 | +1.01(+1.85%) |
Mar 28, 2011 | 56.11 | 56.65 | 54.59 | 54.64 | 3,874,659 | -1.14(-2.04%) |
Mar 25, 2011 | 55.87 | 57.00 | 55.55 | 55.78 | 7,303,905 | -6.71(-10.74%) |
Mar 24, 2011 | 61.10 | 63.10 | 60.79 | 62.49 | 2,065,122 | +1.59(+2.61%) |
Mar 23, 2011 | 61.64 | 61.67 | 60.33 | 60.90 | 1,260,116 | -0.24(-0.39%) |
Mar 22, 2011 | 61.82 | 61.82 | 60.42 | 61.14 | 1,326,393 | +0.19(+0.31%) |
Mar 21, 2011 | 60.45 | 61.03 | 60.70 | 60.95 | 1,069,055 | +0.95(+1.58%) |
Mar 18, 2011 | 60.67 | 60.94 | 59.75 | 60.00 | 2,610,637 | -0.04(-0.07%) |
Mar 17, 2011 | 60.20 | 60.88 | 59.34 | 60.04 | 1,281,059 | +0.58(+0.98%) |
Mar 16, 2011 | 59.89 | 60.52 | 58.80 | 59.46 | 1,469,551 | -0.60(-1.00%) |
Mar 15, 2011 | 59.74 | 61.21 | 59.74 | 60.06 | 1,770,461 | -0.64(-1.05%) |
Mar 14, 2011 | 60.85 | 61.53 | 60.14 | 60.70 | 871,195 | -0.90(-1.46%) |
Mar 11, 2011 | 60.75 | 61.93 | 60.65 | 61.60 | 714,181 | +0.50(+0.82%) |
Mar 10, 2011 | 62.01 | 62.28 | 60.14 | 61.10 | 1,585,190 | -1.64(-2.61%) |
Mar 09, 2011 | 63.21 | 63.22 | 62.10 | 62.74 | 980,840 | -0.28(-0.44%) |
Mar 08, 2011 | 63.44 | 63.50 | 62.21 | 63.02 | 980,725 | +0.01(+0.02%) |
Mar 07, 2011 | 64.75 | 64.94 | 62.76 | 63.01 | 1,672,541 | -1.52(-2.36%) |
Mar 04, 2011 | 66.00 | 66.00 | 64.25 | 64.53 | 2,114,625 | -2.07(-3.11%) |
Mar 03, 2011 | 65.25 | 66.87 | 64.86 | 66.60 | 2,177,859 | +2.54(+3.97%) |
Mar 02, 2011 | 64.88 | 65.21 | 63.90 | 64.06 | 1,259,366 | -0.66(-1.02%) |