Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.35 | 40.53 | 40.03 | 40.17 | 5,754,314 | +0.61(+1.54%) |
May 23, 2011 | 39.48 | 39.83 | 39.33 | 39.56 | 9,982,666 | -1.15(-2.82%) |
May 20, 2011 | 40.93 | 41.07 | 40.42 | 40.71 | 10,319,286 | -0.36(-0.87%) |
May 19, 2011 | 41.63 | 41.79 | 40.82 | 41.07 | 16,056,005 | -0.37(-0.89%) |
May 18, 2011 | 40.88 | 41.51 | 40.78 | 41.44 | 8,776,440 | +0.43(+1.05%) |
May 17, 2011 | 40.50 | 41.02 | 40.30 | 41.00 | 9,177,327 | +0.32(+0.78%) |
May 16, 2011 | 40.70 | 41.44 | 40.53 | 40.68 | 10,949,078 | +0.21(+0.53%) |
May 13, 2011 | 41.07 | 41.20 | 40.09 | 40.47 | 10,748,428 | -0.62(-1.51%) |
May 12, 2011 | 40.74 | 41.28 | 40.50 | 41.09 | 16,402,627 | -0.45(-1.07%) |
May 11, 2011 | 42.30 | 42.34 | 41.18 | 41.54 | 14,530,414 | -0.97(-2.28%) |
May 10, 2011 | 42.19 | 42.54 | 41.99 | 42.51 | 6,444,038 | +0.20(+0.47%) |
May 09, 2011 | 41.64 | 42.34 | 41.51 | 42.30 | 6,917,950 | +0.58(+1.39%) |
May 06, 2011 | 41.82 | 42.41 | 41.31 | 41.72 | 10,362,497 | +0.85(+2.08%) |
May 05, 2011 | 41.57 | 41.83 | 40.58 | 40.87 | 16,902,294 | -1.19(-2.83%) |
May 04, 2011 | 42.70 | 42.73 | 41.83 | 42.06 | 8,361,065 | -0.82(-1.92%) |
May 03, 2011 | 43.06 | 43.33 | 42.51 | 42.88 | 7,220,212 | -0.88(-2.01%) |
May 02, 2011 | 43.72 | 43.78 | 43.57 | 43.76 | 6,784,125 | -0.47(-1.07%) |
Apr 29, 2011 | 43.95 | 44.39 | 43.57 | 44.23 | 7,795,834 | +0.09(+0.20%) |
Apr 28, 2011 | 43.76 | 44.65 | 43.72 | 44.14 | 5,229,140 | -0.05(-0.12%) |
Apr 27, 2011 | 44.22 | 44.28 | 43.39 | 44.20 | 9,336,389 | -0.42(-0.94%) |
Apr 26, 2011 | 44.31 | 44.70 | 44.00 | 44.62 | 5,902,842 | +0.23(+0.52%) |
Apr 25, 2011 | 44.66 | 44.72 | 44.19 | 44.38 | 3,080,068 | -0.28(-0.63%) |
Apr 21, 2011 | 44.87 | 44.89 | 44.40 | 44.66 | 5,801,210 | +0.48(+1.10%) |
Apr 20, 2011 | 43.91 | 44.27 | 43.81 | 44.18 | 8,188,946 | +1.18(+2.74%) |
Apr 19, 2011 | 43.24 | 43.36 | 42.68 | 43.00 | 10,881,454 | +0.19(+0.45%) |
Apr 18, 2011 | 42.93 | 43.14 | 42.23 | 42.81 | 12,617,456 | -0.80(-1.82%) |
Apr 15, 2011 | 43.34 | 43.69 | 43.22 | 43.60 | 10,631,321 | -0.27(-0.62%) |
Apr 14, 2011 | 43.53 | 43.97 | 43.46 | 43.87 | 12,858,227 | +0.07(+0.17%) |
Apr 13, 2011 | 44.06 | 44.20 | 43.47 | 43.80 | 16,997,764 | -0.00(-0.01%) |
Apr 12, 2011 | 44.24 | 44.34 | 43.64 | 43.80 | 15,874,158 | -1.06(-2.36%) |
Apr 11, 2011 | 45.36 | 45.70 | 44.68 | 44.86 | 14,775,097 | +0.59(+1.34%) |
Apr 08, 2011 | 44.20 | 44.45 | 44.00 | 44.27 | 8,328,538 | +0.95(+2.19%) |
Apr 07, 2011 | 43.23 | 43.66 | 43.01 | 43.32 | 9,551,372 | -0.19(-0.43%) |
Apr 06, 2011 | 43.37 | 43.54 | 43.17 | 43.51 | 10,204,229 | +0.52(+1.21%) |
Apr 05, 2011 | 42.69 | 43.19 | 42.63 | 42.99 | 6,184,523 | +0.21(+0.50%) |
Apr 04, 2011 | 42.77 | 42.91 | 42.58 | 42.77 | 5,222,752 | +0.46(+1.09%) |
Apr 01, 2011 | 42.03 | 42.41 | 41.81 | 42.31 | 7,636,361 | +0.42(+1.00%) |
Mar 31, 2011 | 41.55 | 42.23 | 41.51 | 41.89 | 7,999,305 | +0.65(+1.57%) |
Mar 30, 2011 | 41.24 | 41.24 | 41.24 | 41.24 | 7,336,518 | +0.70(+1.74%) |
Mar 29, 2011 | 40.01 | 40.59 | 39.74 | 40.54 | 6,151,879 | +0.97(+2.44%) |
Mar 28, 2011 | 39.68 | 39.99 | 39.55 | 39.57 | 6,855,558 | -0.04(-0.10%) |
Mar 25, 2011 | 39.52 | 39.80 | 39.35 | 39.61 | 8,313,755 | -0.26(-0.65%) |
Mar 24, 2011 | 39.70 | 39.91 | 39.19 | 39.87 | 8,969,661 | +0.54(+1.38%) |
Mar 23, 2011 | 39.13 | 39.46 | 38.82 | 39.33 | 9,804,524 | +0.57(+1.48%) |
Mar 22, 2011 | 39.12 | 39.14 | 38.63 | 38.76 | 8,007,515 | -0.38(-0.98%) |
Mar 21, 2011 | 39.06 | 39.17 | 38.90 | 39.14 | 7,091,402 | +0.45(+1.16%) |
Mar 18, 2011 | 39.12 | 39.14 | 38.47 | 38.69 | 8,720,066 | +0.52(+1.35%) |
Mar 17, 2011 | 38.15 | 38.57 | 37.96 | 38.18 | 9,033,793 | +1.05(+2.84%) |
Mar 16, 2011 | 37.71 | 38.13 | 36.63 | 37.12 | 17,879,174 | -0.87(-2.28%) |
Mar 15, 2011 | 37.91 | 38.15 | 37.86 | 37.99 | 11,462,421 | -0.90(-2.33%) |
Mar 14, 2011 | 38.52 | 38.91 | 38.37 | 38.89 | 7,862,385 | -0.25(-0.64%) |
Mar 11, 2011 | 38.55 | 39.23 | 38.52 | 39.14 | 6,859,298 | +0.56(+1.45%) |
Mar 10, 2011 | 38.88 | 38.96 | 38.42 | 38.58 | 12,602,832 | -1.71(-4.24%) |
Mar 09, 2011 | 40.59 | 40.69 | 40.13 | 40.29 | 7,488,423 | -0.52(-1.28%) |
Mar 08, 2011 | 40.53 | 40.87 | 40.19 | 40.82 | 8,795,092 | -0.06(-0.14%) |
Mar 07, 2011 | 41.75 | 41.82 | 40.68 | 40.87 | 8,298,488 | -0.56(-1.35%) |
Mar 04, 2011 | 41.59 | 41.72 | 41.14 | 41.43 | 5,695,188 | -0.11(-0.27%) |
Mar 03, 2011 | 41.49 | 41.58 | 41.18 | 41.54 | 7,809,997 | +0.69(+1.68%) |
Mar 02, 2011 | 40.61 | 41.05 | 40.47 | 40.85 | 8,616,245 | +0.50(+1.24%) |