Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.62 | 40.89 | 40.37 | 40.71 | 2,273,110 | +0.19(+0.47%) |
May 23, 2011 | 40.62 | 40.73 | 40.25 | 40.52 | 2,262,851 | -0.64(-1.56%) |
May 20, 2011 | 41.53 | 41.68 | 41.00 | 41.16 | 2,463,642 | -0.54(-1.29%) |
May 19, 2011 | 41.61 | 41.94 | 41.49 | 41.70 | 2,196,694 | +0.29(+0.71%) |
May 18, 2011 | 40.75 | 41.58 | 40.52 | 41.40 | 2,739,057 | +0.72(+1.77%) |
May 17, 2011 | 40.28 | 40.79 | 40.13 | 40.68 | 2,898,535 | +0.20(+0.50%) |
May 16, 2011 | 40.41 | 41.09 | 40.37 | 40.48 | 2,105,640 | -0.09(-0.21%) |
May 13, 2011 | 41.09 | 41.17 | 40.43 | 40.56 | 2,304,197 | -0.51(-1.24%) |
May 12, 2011 | 40.54 | 41.12 | 40.24 | 41.07 | 2,018,366 | +0.40(+0.98%) |
May 11, 2011 | 41.32 | 41.41 | 40.45 | 40.67 | 2,075,179 | -0.73(-1.75%) |
May 10, 2011 | 41.15 | 41.51 | 41.02 | 41.40 | 1,791,011 | +0.43(+1.04%) |
May 09, 2011 | 40.79 | 41.02 | 40.48 | 40.98 | 2,058,525 | +0.07(+0.18%) |
May 06, 2011 | 41.44 | 41.82 | 40.88 | 40.90 | 2,620,654 | +0.03(+0.08%) |
May 05, 2011 | 40.82 | 41.62 | 40.67 | 40.87 | 2,653,284 | -0.20(-0.49%) |
May 04, 2011 | 41.22 | 41.34 | 40.60 | 41.07 | 3,098,464 | -0.14(-0.33%) |
May 03, 2011 | 41.74 | 41.74 | 40.97 | 41.21 | 3,164,136 | -0.61(-1.46%) |
May 02, 2011 | 41.78 | 42.30 | 41.68 | 41.82 | 2,116,870 | -0.22(-0.51%) |
Apr 29, 2011 | 42.18 | 42.32 | 41.87 | 42.04 | 1,709,723 | -0.24(-0.57%) |
Apr 28, 2011 | 42.47 | 42.51 | 41.91 | 42.28 | 2,600,402 | -0.21(-0.49%) |
Apr 27, 2011 | 41.75 | 42.51 | 41.57 | 42.49 | 4,057,263 | +0.81(+1.95%) |
Apr 26, 2011 | 41.48 | 41.90 | 41.46 | 41.68 | 5,403,650 | +0.26(+0.62%) |
Apr 25, 2011 | 41.75 | 41.96 | 41.24 | 41.42 | 3,924,517 | -0.50(-1.20%) |
Apr 21, 2011 | 42.03 | 42.35 | 41.44 | 41.92 | 4,564,558 | -1.50(-3.45%) |
Apr 20, 2011 | 43.34 | 43.82 | 43.15 | 43.42 | 3,297,166 | +0.22(+0.50%) |
Apr 19, 2011 | 43.14 | 43.30 | 42.81 | 43.21 | 1,675,129 | +0.25(+0.57%) |
Apr 18, 2011 | 43.15 | 43.25 | 42.47 | 42.96 | 1,990,355 | -0.88(-2.01%) |
Apr 15, 2011 | 43.66 | 43.91 | 43.34 | 43.84 | 1,525,873 | +0.29(+0.68%) |
Apr 14, 2011 | 43.72 | 43.75 | 43.36 | 43.55 | 1,208,034 | -0.34(-0.78%) |
Apr 13, 2011 | 43.84 | 44.16 | 43.49 | 43.89 | 1,940,534 | +0.37(+0.84%) |
Apr 12, 2011 | 43.76 | 43.86 | 43.21 | 43.52 | 1,346,911 | -0.51(-1.16%) |
Apr 11, 2011 | 44.65 | 44.69 | 43.78 | 44.03 | 1,532,894 | -0.36(-0.81%) |
Apr 08, 2011 | 44.81 | 44.88 | 44.21 | 44.39 | 1,778,787 | -0.05(-0.10%) |
Apr 07, 2011 | 44.29 | 44.66 | 43.99 | 44.44 | 1,526,295 | +0.00(+0.00%) |
Apr 06, 2011 | 44.25 | 44.53 | 44.11 | 44.44 | 1,469,666 | +0.37(+0.85%) |
Apr 05, 2011 | 43.76 | 44.12 | 43.49 | 44.06 | 1,535,863 | +0.03(+0.06%) |
Apr 04, 2011 | 44.52 | 44.60 | 43.93 | 44.04 | 1,368,158 | -0.38(-0.85%) |
Apr 01, 2011 | 43.88 | 44.45 | 43.87 | 44.42 | 2,764,993 | +0.96(+2.21%) |
Mar 31, 2011 | 43.12 | 43.50 | 42.93 | 43.46 | 1,707,806 | +0.15(+0.35%) |
Mar 30, 2011 | 42.68 | 43.81 | 42.68 | 43.30 | 2,409,214 | +0.67(+1.57%) |
Mar 29, 2011 | 42.13 | 42.64 | 41.78 | 42.64 | 2,287,911 | +0.48(+1.15%) |
Mar 28, 2011 | 42.70 | 42.70 | 42.10 | 42.15 | 1,458,293 | -0.42(-0.98%) |
Mar 25, 2011 | 42.29 | 42.95 | 42.14 | 42.57 | 2,087,149 | +0.37(+0.88%) |
Mar 24, 2011 | 42.16 | 42.26 | 41.66 | 42.20 | 1,871,005 | +0.48(+1.16%) |
Mar 23, 2011 | 41.01 | 41.81 | 40.63 | 41.72 | 2,051,769 | +0.48(+1.16%) |
Mar 22, 2011 | 41.59 | 41.59 | 41.07 | 41.24 | 3,275,731 | -0.43(-1.02%) |
Mar 21, 2011 | 41.47 | 41.74 | 41.13 | 41.66 | 2,340,650 | +0.94(+2.31%) |
Mar 18, 2011 | 41.13 | 41.48 | 40.66 | 40.72 | 3,150,340 | +0.16(+0.40%) |
Mar 17, 2011 | 40.60 | 41.00 | 40.14 | 40.56 | 2,041,098 | +0.76(+1.91%) |
Mar 16, 2011 | 40.52 | 41.00 | 39.63 | 39.80 | 3,293,526 | -0.74(-1.82%) |
Mar 15, 2011 | 40.16 | 40.94 | 39.93 | 40.54 | 5,056,182 | -1.13(-2.72%) |
Mar 14, 2011 | 41.92 | 42.15 | 41.39 | 41.67 | 3,197,588 | -0.67(-1.59%) |
Mar 11, 2011 | 41.95 | 42.40 | 41.75 | 42.34 | 1,712,436 | +0.43(+1.01%) |
Mar 10, 2011 | 42.65 | 42.74 | 41.82 | 41.92 | 3,014,020 | -1.50(-3.46%) |
Mar 09, 2011 | 43.90 | 44.03 | 43.28 | 43.42 | 2,841,515 | -0.58(-1.32%) |
Mar 08, 2011 | 43.12 | 44.07 | 42.89 | 44.00 | 2,040,463 | +1.07(+2.49%) |
Mar 07, 2011 | 43.64 | 44.03 | 42.80 | 42.93 | 1,503,776 | -0.52(-1.20%) |
Mar 04, 2011 | 43.94 | 43.99 | 42.87 | 43.45 | 1,970,197 | -0.57(-1.30%) |
Mar 03, 2011 | 43.23 | 44.17 | 43.06 | 44.03 | 1,853,011 | +1.37(+3.21%) |
Mar 02, 2011 | 42.58 | 42.88 | 42.15 | 42.66 | 1,532,724 | +0.11(+0.26%) |