Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.72 | 45.72 | 44.68 | 44.72 | 2,842,162 | -0.94(-2.06%) |
May 23, 2011 | 45.93 | 45.93 | 45.13 | 45.66 | 2,018,533 | -0.61(-1.32%) |
May 20, 2011 | 46.51 | 46.75 | 45.98 | 46.27 | 1,825,616 | -0.37(-0.79%) |
May 19, 2011 | 46.81 | 46.99 | 46.44 | 46.64 | 3,410,313 | -0.11(-0.24%) |
May 18, 2011 | 45.49 | 46.76 | 45.27 | 46.75 | 2,683,332 | +1.43(+3.16%) |
May 17, 2011 | 45.51 | 45.64 | 45.12 | 45.32 | 2,814,296 | -0.42(-0.93%) |
May 16, 2011 | 45.58 | 46.33 | 45.31 | 45.74 | 2,078,631 | -0.10(-0.23%) |
May 13, 2011 | 45.62 | 46.43 | 45.28 | 45.85 | 3,405,321 | +0.60(+1.33%) |
May 12, 2011 | 44.76 | 45.36 | 44.12 | 45.25 | 2,243,548 | +0.31(+0.69%) |
May 11, 2011 | 44.68 | 45.15 | 44.48 | 44.93 | 2,869,911 | +0.27(+0.61%) |
May 10, 2011 | 44.56 | 44.82 | 44.19 | 44.66 | 1,958,383 | +0.24(+0.55%) |
May 09, 2011 | 44.19 | 44.56 | 44.07 | 44.42 | 2,709,925 | +0.27(+0.62%) |
May 06, 2011 | 44.87 | 44.97 | 43.95 | 44.14 | 3,728,445 | -0.28(-0.64%) |
May 05, 2011 | 44.44 | 44.95 | 43.85 | 44.43 | 4,610,802 | +1.19(+2.74%) |
May 04, 2011 | 43.87 | 43.99 | 42.82 | 43.24 | 4,264,894 | -0.55(-1.25%) |
May 03, 2011 | 43.71 | 43.88 | 43.38 | 43.79 | 2,891,622 | +0.09(+0.22%) |
May 02, 2011 | 43.71 | 43.77 | 43.64 | 43.69 | 4,041,493 | -0.40(-0.92%) |
Apr 29, 2011 | 44.23 | 44.28 | 43.74 | 44.10 | 3,094,909 | -0.13(-0.30%) |
Apr 28, 2011 | 43.39 | 44.44 | 43.31 | 44.23 | 4,387,612 | +0.99(+2.29%) |
Apr 27, 2011 | 43.02 | 43.31 | 42.68 | 43.24 | 2,373,847 | +0.40(+0.92%) |
Apr 26, 2011 | 42.93 | 43.29 | 42.59 | 42.84 | 2,621,083 | +0.19(+0.44%) |
Apr 25, 2011 | 42.72 | 42.75 | 42.33 | 42.66 | 1,585,182 | +0.01(+0.02%) |
Apr 21, 2011 | 42.12 | 43.30 | 42.12 | 42.65 | 2,915,141 | +1.33(+3.21%) |
Apr 20, 2011 | 41.36 | 41.45 | 41.14 | 41.32 | 2,513,878 | +0.50(+1.22%) |
Apr 19, 2011 | 40.75 | 41.00 | 40.30 | 40.82 | 1,763,306 | +0.20(+0.49%) |
Apr 18, 2011 | 41.34 | 41.38 | 40.38 | 40.62 | 1,931,784 | -1.26(-3.01%) |
Apr 15, 2011 | 41.82 | 42.19 | 41.37 | 41.88 | 1,986,437 | +0.14(+0.34%) |
Apr 14, 2011 | 41.44 | 41.80 | 40.95 | 41.74 | 2,067,624 | +0.08(+0.18%) |
Apr 13, 2011 | 42.16 | 42.34 | 41.42 | 41.67 | 2,362,120 | -0.38(-0.90%) |
Apr 12, 2011 | 41.19 | 42.18 | 41.08 | 42.04 | 3,243,847 | +0.63(+1.52%) |
Apr 11, 2011 | 40.72 | 41.41 | 40.71 | 41.41 | 2,989,229 | +0.80(+1.97%) |
Apr 08, 2011 | 40.97 | 41.21 | 40.40 | 40.61 | 1,853,189 | -0.21(-0.51%) |
Apr 07, 2011 | 41.12 | 41.57 | 40.73 | 40.82 | 3,012,091 | -0.46(-1.12%) |
Apr 06, 2011 | 41.36 | 41.39 | 40.70 | 41.28 | 2,626,483 | +0.08(+0.18%) |
Apr 05, 2011 | 41.82 | 41.82 | 41.09 | 41.21 | 3,248,770 | -0.64(-1.53%) |
Apr 04, 2011 | 42.17 | 42.26 | 41.77 | 41.85 | 1,557,563 | -0.11(-0.27%) |
Apr 01, 2011 | 41.93 | 42.37 | 41.64 | 41.96 | 3,056,005 | +0.26(+0.63%) |
Mar 31, 2011 | 41.31 | 41.70 | 40.84 | 41.70 | 3,671,365 | +0.72(+1.75%) |
Mar 30, 2011 | 40.42 | 41.06 | 40.17 | 40.98 | 2,132,197 | +0.72(+1.78%) |
Mar 29, 2011 | 40.09 | 40.34 | 40.04 | 40.26 | 1,217,364 | +0.18(+0.45%) |
Mar 28, 2011 | 40.23 | 40.27 | 39.95 | 40.09 | 1,108,859 | -0.03(-0.07%) |
Mar 25, 2011 | 40.01 | 40.65 | 39.89 | 40.11 | 1,444,383 | +0.16(+0.40%) |
Mar 24, 2011 | 39.23 | 39.95 | 39.19 | 39.95 | 2,170,794 | +0.93(+2.39%) |
Mar 23, 2011 | 39.38 | 39.38 | 38.69 | 39.02 | 2,617,770 | -0.42(-1.07%) |
Mar 22, 2011 | 39.60 | 39.99 | 39.44 | 39.44 | 2,354,821 | -0.07(-0.17%) |
Mar 21, 2011 | 39.42 | 39.71 | 39.35 | 39.51 | 2,077,703 | +0.33(+0.84%) |
Mar 18, 2011 | 39.69 | 39.89 | 39.03 | 39.18 | 2,925,164 | -0.10(-0.26%) |
Mar 17, 2011 | 39.53 | 39.68 | 38.88 | 39.28 | 1,690,636 | +0.29(+0.75%) |
Mar 16, 2011 | 39.99 | 39.99 | 38.59 | 38.99 | 2,402,110 | -0.93(-2.33%) |
Mar 15, 2011 | 39.90 | 40.16 | 39.76 | 39.92 | 2,829,239 | -0.53(-1.30%) |
Mar 14, 2011 | 40.78 | 41.04 | 40.18 | 40.45 | 3,606,219 | -0.57(-1.40%) |
Mar 11, 2011 | 40.45 | 41.05 | 40.09 | 41.03 | 3,315,739 | +0.59(+1.47%) |
Mar 10, 2011 | 41.04 | 41.19 | 40.29 | 40.43 | 2,363,082 | -1.11(-2.67%) |
Mar 09, 2011 | 40.77 | 41.62 | 40.77 | 41.54 | 2,006,654 | +0.65(+1.59%) |
Mar 08, 2011 | 40.46 | 41.08 | 40.41 | 40.89 | 2,175,033 | +0.44(+1.09%) |
Mar 07, 2011 | 41.04 | 41.22 | 39.88 | 40.45 | 2,576,013 | -0.77(-1.87%) |
Mar 04, 2011 | 40.53 | 41.31 | 40.38 | 41.22 | 2,743,465 | +0.00(+0.00%) |
Mar 03, 2011 | 40.16 | 41.42 | 40.15 | 41.22 | 3,729,366 | +1.31(+3.28%) |
Mar 02, 2011 | 39.34 | 40.42 | 39.27 | 39.92 | 2,322,072 | +0.55(+1.39%) |