Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.04 | 40.22 | 39.21 | 39.36 | 1,956,464 | -0.63(-1.58%) |
May 23, 2011 | 40.12 | 40.22 | 39.70 | 39.99 | 2,413,473 | -0.80(-1.95%) |
May 20, 2011 | 40.26 | 40.95 | 39.81 | 40.78 | 2,253,987 | +0.50(+1.24%) |
May 19, 2011 | 41.24 | 41.40 | 39.68 | 40.28 | 3,874,985 | -0.49(-1.21%) |
May 18, 2011 | 40.38 | 41.05 | 40.25 | 40.77 | 1,813,238 | +0.36(+0.90%) |
May 17, 2011 | 40.56 | 40.65 | 39.92 | 40.41 | 2,784,130 | -0.33(-0.81%) |
May 16, 2011 | 40.85 | 41.46 | 40.63 | 40.74 | 2,712,800 | -0.28(-0.67%) |
May 13, 2011 | 41.08 | 41.37 | 40.61 | 41.02 | 2,337,004 | -0.01(-0.02%) |
May 12, 2011 | 40.63 | 41.37 | 40.43 | 41.02 | 4,261,667 | +0.15(+0.36%) |
May 11, 2011 | 41.37 | 41.84 | 40.71 | 40.88 | 3,967,310 | -0.85(-2.03%) |
May 10, 2011 | 42.03 | 42.34 | 41.38 | 41.72 | 4,154,326 | -0.06(-0.14%) |
May 09, 2011 | 41.96 | 42.34 | 41.43 | 41.78 | 3,888,050 | -0.24(-0.58%) |
May 06, 2011 | 42.40 | 43.11 | 41.62 | 42.03 | 8,714,588 | +0.92(+2.25%) |
May 05, 2011 | 40.40 | 42.61 | 40.29 | 41.10 | 5,228,745 | +0.16(+0.40%) |
May 04, 2011 | 41.81 | 42.70 | 40.17 | 40.94 | 4,697,871 | +0.36(+0.89%) |
May 03, 2011 | 41.55 | 41.81 | 40.14 | 40.57 | 4,641,902 | -0.99(-2.37%) |
May 02, 2011 | 41.65 | 42.02 | 41.50 | 41.56 | 1,659,927 | -0.19(-0.46%) |
Apr 29, 2011 | 41.96 | 42.27 | 41.65 | 41.75 | 3,072,030 | -0.30(-0.72%) |
Apr 28, 2011 | 42.38 | 42.65 | 41.41 | 42.05 | 3,466,376 | -0.49(-1.16%) |
Apr 27, 2011 | 42.67 | 43.12 | 42.05 | 42.54 | 2,514,052 | -0.17(-0.40%) |
Apr 26, 2011 | 42.65 | 42.77 | 41.88 | 42.72 | 4,070,503 | +0.09(+0.22%) |
Apr 25, 2011 | 43.12 | 43.20 | 42.23 | 42.62 | 1,945,658 | +0.29(+0.69%) |
Apr 21, 2011 | 43.46 | 43.81 | 42.03 | 42.33 | 6,902,643 | -2.64(-5.88%) |
Apr 20, 2011 | 44.11 | 45.14 | 44.07 | 44.97 | 2,771,680 | +1.91(+4.44%) |
Apr 19, 2011 | 43.22 | 43.54 | 42.79 | 43.06 | 2,715,123 | -0.09(-0.20%) |
Apr 18, 2011 | 44.25 | 44.41 | 42.90 | 43.15 | 2,585,840 | -1.70(-3.80%) |
Apr 15, 2011 | 43.96 | 45.15 | 43.66 | 44.85 | 1,969,427 | +0.79(+1.78%) |
Apr 14, 2011 | 43.86 | 44.12 | 42.94 | 44.07 | 2,837,476 | -0.21(-0.47%) |
Apr 13, 2011 | 45.01 | 45.17 | 43.44 | 44.27 | 4,998,057 | -0.61(-1.37%) |
Apr 12, 2011 | 45.36 | 45.47 | 44.73 | 44.89 | 1,630,602 | -0.85(-1.85%) |
Apr 11, 2011 | 45.45 | 46.07 | 44.90 | 45.73 | 2,044,970 | +0.43(+0.95%) |
Apr 08, 2011 | 46.52 | 46.73 | 44.94 | 45.30 | 3,072,231 | -0.95(-2.06%) |
Apr 07, 2011 | 47.27 | 47.52 | 44.61 | 46.25 | 5,164,826 | -2.42(-4.97%) |
Apr 06, 2011 | 48.07 | 48.74 | 47.76 | 48.67 | 1,258,287 | +1.11(+2.34%) |
Apr 05, 2011 | 47.70 | 48.15 | 47.25 | 47.56 | 1,235,207 | +0.11(+0.24%) |
Apr 04, 2011 | 49.08 | 49.08 | 47.17 | 47.44 | 1,508,625 | -1.22(-2.50%) |
Apr 01, 2011 | 49.39 | 49.61 | 48.25 | 48.66 | 1,319,906 | -0.30(-0.62%) |
Mar 31, 2011 | 49.23 | 49.44 | 48.51 | 48.97 | 1,068,167 | -0.25(-0.51%) |
Mar 30, 2011 | 49.22 | 49.43 | 48.48 | 49.22 | 1,513,553 | +0.99(+2.06%) |
Mar 29, 2011 | 47.38 | 48.61 | 47.24 | 48.22 | 1,533,695 | +0.80(+1.69%) |
Mar 28, 2011 | 47.19 | 48.13 | 47.19 | 47.42 | 1,131,473 | +0.22(+0.46%) |
Mar 25, 2011 | 47.42 | 47.69 | 46.93 | 47.20 | 1,318,899 | +0.06(+0.13%) |
Mar 24, 2011 | 46.33 | 47.19 | 45.85 | 47.14 | 1,887,482 | +1.22(+2.65%) |
Mar 23, 2011 | 44.20 | 46.11 | 44.07 | 45.92 | 2,451,952 | +1.78(+4.03%) |
Mar 22, 2011 | 45.01 | 45.01 | 44.03 | 44.14 | 2,307,236 | -0.88(-1.96%) |
Mar 21, 2011 | 45.55 | 45.72 | 44.51 | 45.02 | 1,440,537 | +1.11(+2.54%) |
Mar 18, 2011 | 44.89 | 45.06 | 43.48 | 43.91 | 2,116,496 | -0.50(-1.13%) |
Mar 17, 2011 | 44.97 | 45.85 | 44.39 | 44.41 | 1,915,863 | +0.29(+0.65%) |
Mar 16, 2011 | 44.83 | 45.52 | 43.64 | 44.13 | 2,452,943 | -0.95(-2.11%) |
Mar 15, 2011 | 43.73 | 45.47 | 42.86 | 45.08 | 2,481,549 | +0.15(+0.33%) |
Mar 14, 2011 | 44.85 | 45.94 | 44.48 | 44.93 | 1,979,390 | -0.15(-0.33%) |
Mar 11, 2011 | 44.39 | 45.23 | 43.93 | 45.08 | 2,822,303 | +0.30(+0.68%) |
Mar 10, 2011 | 45.85 | 46.12 | 44.33 | 44.77 | 3,683,501 | -1.79(-3.84%) |
Mar 09, 2011 | 49.79 | 49.79 | 46.45 | 46.56 | 3,436,057 | -3.42(-6.85%) |
Mar 08, 2011 | 48.91 | 50.65 | 48.63 | 49.99 | 2,234,116 | +0.97(+1.97%) |
Mar 07, 2011 | 50.42 | 50.63 | 48.28 | 49.02 | 2,040,034 | -1.34(-2.66%) |
Mar 04, 2011 | 50.23 | 50.57 | 49.70 | 50.36 | 2,463,182 | -0.10(-0.21%) |
Mar 03, 2011 | 49.69 | 51.07 | 49.61 | 50.46 | 3,483,503 | +1.44(+2.94%) |
Mar 02, 2011 | 47.45 | 50.05 | 47.32 | 49.02 | 3,825,228 | +1.72(+3.64%) |