Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.52 | 42.91 | 42.52 | 42.58 | 1,290,178 | +0.23(+0.55%) |
May 23, 2011 | 42.91 | 42.91 | 42.24 | 42.35 | 2,471,984 | -1.01(-2.32%) |
May 20, 2011 | 43.84 | 43.95 | 43.30 | 43.36 | 1,967,149 | -0.50(-1.13%) |
May 19, 2011 | 43.98 | 44.31 | 43.72 | 43.85 | 2,332,521 | -0.09(-0.20%) |
May 18, 2011 | 43.22 | 44.18 | 43.16 | 43.94 | 2,484,636 | +0.76(+1.77%) |
May 17, 2011 | 43.03 | 43.38 | 42.97 | 43.18 | 1,940,643 | +0.05(+0.11%) |
May 16, 2011 | 43.10 | 43.33 | 42.63 | 43.13 | 1,796,550 | -0.02(-0.05%) |
May 13, 2011 | 43.44 | 43.79 | 42.94 | 43.15 | 1,364,484 | -0.50(-1.14%) |
May 12, 2011 | 42.92 | 43.71 | 42.65 | 43.65 | 2,147,228 | +0.56(+1.31%) |
May 11, 2011 | 43.79 | 44.04 | 42.82 | 43.09 | 2,642,592 | -0.99(-2.24%) |
May 10, 2011 | 44.07 | 44.80 | 43.85 | 44.07 | 4,535,382 | -0.10(-0.22%) |
May 09, 2011 | 42.39 | 44.37 | 42.26 | 44.17 | 5,113,855 | +1.93(+4.57%) |
May 06, 2011 | 41.91 | 42.45 | 41.20 | 42.24 | 3,911,785 | +0.46(+1.09%) |
May 05, 2011 | 39.98 | 42.21 | 39.98 | 41.78 | 6,669,468 | +0.51(+1.24%) |
May 04, 2011 | 41.35 | 41.47 | 40.97 | 41.27 | 2,989,091 | -0.16(-0.38%) |
May 03, 2011 | 41.65 | 41.65 | 41.04 | 41.43 | 1,895,861 | -0.18(-0.43%) |
May 02, 2011 | 41.61 | 41.63 | 41.52 | 41.61 | 2,316,951 | -0.17(-0.41%) |
Apr 29, 2011 | 41.82 | 41.87 | 41.52 | 41.78 | 1,869,415 | -0.00(-0.01%) |
Apr 28, 2011 | 41.13 | 41.94 | 41.04 | 41.79 | 2,678,959 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.23 | 40.75 | 41.12 | 1,856,280 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.95 | 40.46 | 40.70 | 1,577,934 | +0.27(+0.66%) |
Apr 25, 2011 | 40.67 | 40.70 | 40.35 | 40.44 | 1,371,892 | -0.31(-0.76%) |
Apr 21, 2011 | 40.97 | 41.05 | 40.50 | 40.75 | 1,464,999 | -0.03(-0.06%) |
Apr 20, 2011 | 41.31 | 41.31 | 40.73 | 40.77 | 4,337,634 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.85 | 40.42 | 40.78 | 3,405,276 | +0.07(+0.17%) |
Apr 18, 2011 | 41.01 | 41.01 | 40.21 | 40.71 | 3,695,125 | -0.81(-1.94%) |
Apr 15, 2011 | 41.07 | 41.66 | 40.76 | 41.52 | 2,642,325 | +0.62(+1.51%) |
Apr 14, 2011 | 41.11 | 41.17 | 40.79 | 40.90 | 1,456,512 | -0.44(-1.07%) |
Apr 13, 2011 | 40.91 | 41.41 | 40.62 | 41.35 | 2,350,574 | +0.64(+1.57%) |
Apr 12, 2011 | 40.76 | 41.13 | 40.47 | 40.71 | 1,423,160 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.76 | 40.94 | 1,277,863 | -0.00(-0.01%) |
Apr 08, 2011 | 41.61 | 41.67 | 40.81 | 40.95 | 1,780,068 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.47 | 40.51 | 41.36 | 3,329,512 | +0.45(+1.10%) |
Apr 06, 2011 | 41.21 | 41.39 | 40.85 | 40.91 | 1,814,105 | -0.12(-0.28%) |
Apr 05, 2011 | 41.01 | 41.17 | 40.89 | 41.03 | 2,825,164 | -0.11(-0.27%) |
Apr 04, 2011 | 41.49 | 41.49 | 41.13 | 41.14 | 2,709,144 | -0.19(-0.45%) |
Apr 01, 2011 | 41.67 | 41.74 | 41.02 | 41.32 | 3,392,339 | -0.19(-0.45%) |
Mar 31, 2011 | 41.28 | 41.57 | 41.19 | 41.51 | 2,964,806 | +0.21(+0.51%) |
Mar 30, 2011 | 41.31 | 41.32 | 41.30 | 41.30 | 2,361,176 | +0.35(+0.85%) |
Mar 29, 2011 | 41.28 | 41.32 | 40.84 | 40.95 | 2,410,664 | -0.39(-0.95%) |
Mar 28, 2011 | 40.72 | 41.64 | 40.68 | 41.34 | 3,611,889 | +0.65(+1.59%) |
Mar 25, 2011 | 39.84 | 40.97 | 39.84 | 40.70 | 3,003,792 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.86 | 38.91 | 39.84 | 1,975,095 | +0.86(+2.21%) |
Mar 23, 2011 | 39.06 | 39.13 | 38.79 | 38.98 | 1,378,067 | -0.15(-0.39%) |
Mar 22, 2011 | 39.74 | 39.97 | 38.93 | 39.13 | 1,373,603 | -0.46(-1.16%) |
Mar 21, 2011 | 39.52 | 39.61 | 39.39 | 39.59 | 2,117,114 | +1.10(+2.85%) |
Mar 18, 2011 | 38.14 | 38.59 | 37.64 | 38.49 | 3,255,150 | +0.52(+1.36%) |
Mar 17, 2011 | 38.22 | 38.38 | 37.96 | 37.97 | 1,625,722 | +0.27(+0.71%) |
Mar 16, 2011 | 38.35 | 38.73 | 37.70 | 37.71 | 3,199,267 | -0.66(-1.73%) |
Mar 15, 2011 | 38.05 | 38.61 | 37.97 | 38.37 | 2,813,887 | -0.84(-2.13%) |
Mar 14, 2011 | 39.68 | 39.74 | 38.76 | 39.20 | 1,593,459 | -0.80(-2.00%) |
Mar 11, 2011 | 39.63 | 40.13 | 38.95 | 40.01 | 1,796,407 | +0.27(+0.67%) |
Mar 10, 2011 | 39.45 | 40.11 | 39.34 | 39.74 | 2,010,903 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 40.00 | 39.40 | 39.94 | 1,947,733 | +0.13(+0.32%) |
Mar 08, 2011 | 39.29 | 39.98 | 39.21 | 39.81 | 2,295,357 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.07 | 39.12 | 39.15 | 2,729,796 | -0.65(-1.63%) |
Mar 04, 2011 | 39.54 | 39.83 | 39.20 | 39.80 | 1,878,294 | +0.21(+0.53%) |
Mar 03, 2011 | 40.04 | 40.21 | 39.36 | 39.59 | 3,106,666 | -0.40(-1.00%) |
Mar 02, 2011 | 39.45 | 40.08 | 39.19 | 39.99 | 2,552,677 | +0.48(+1.22%) |