Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.07 | 42.41 | 42.01 | 42.32 | 3,796,618 | +0.25(+0.60%) |
May 23, 2011 | 42.01 | 42.18 | 41.98 | 42.07 | 2,306,407 | -0.15(-0.35%) |
May 20, 2011 | 42.33 | 42.38 | 42.13 | 42.22 | 2,440,924 | -0.15(-0.37%) |
May 19, 2011 | 42.24 | 42.41 | 42.17 | 42.37 | 2,323,194 | +0.09(+0.21%) |
May 18, 2011 | 42.32 | 42.33 | 42.05 | 42.29 | 2,173,617 | -0.04(-0.09%) |
May 17, 2011 | 42.17 | 42.41 | 42.15 | 42.32 | 2,787,939 | +0.16(+0.38%) |
May 16, 2011 | 42.11 | 42.37 | 42.05 | 42.16 | 2,358,671 | -0.12(-0.29%) |
May 13, 2011 | 42.31 | 42.41 | 42.05 | 42.29 | 3,008,886 | -0.07(-0.16%) |
May 12, 2011 | 41.78 | 42.41 | 41.74 | 42.35 | 3,747,317 | +0.57(+1.36%) |
May 11, 2011 | 41.90 | 42.05 | 41.63 | 41.78 | 3,553,622 | -0.12(-0.28%) |
May 10, 2011 | 41.58 | 41.97 | 41.57 | 41.90 | 3,065,693 | +0.29(+0.70%) |
May 09, 2011 | 41.45 | 41.77 | 41.32 | 41.61 | 3,364,062 | +0.20(+0.48%) |
May 06, 2011 | 41.64 | 41.72 | 41.24 | 41.41 | 3,651,326 | +0.03(+0.07%) |
May 05, 2011 | 41.23 | 41.64 | 41.13 | 41.38 | 4,008,377 | -0.25(-0.61%) |
May 04, 2011 | 41.43 | 41.67 | 41.24 | 41.64 | 5,229,921 | +0.17(+0.42%) |
May 03, 2011 | 40.83 | 41.47 | 40.83 | 41.46 | 4,159,317 | +0.43(+1.06%) |
May 02, 2011 | 41.02 | 41.05 | 41.00 | 41.03 | 3,657,451 | +0.12(+0.30%) |
Apr 29, 2011 | 40.62 | 41.11 | 40.60 | 40.91 | 3,910,382 | +0.30(+0.73%) |
Apr 28, 2011 | 40.19 | 40.68 | 40.02 | 40.61 | 4,232,330 | +0.36(+0.89%) |
Apr 27, 2011 | 40.34 | 40.38 | 40.12 | 40.25 | 4,169,929 | +0.12(+0.29%) |
Apr 26, 2011 | 39.83 | 40.40 | 39.65 | 40.13 | 6,723,715 | +0.35(+0.89%) |
Apr 25, 2011 | 39.57 | 39.82 | 39.26 | 39.78 | 11,727,571 | -1.12(-2.74%) |
Apr 21, 2011 | 41.03 | 41.18 | 40.76 | 40.90 | 3,420,236 | -0.14(-0.33%) |
Apr 20, 2011 | 40.87 | 41.09 | 40.79 | 41.04 | 3,420,364 | +0.28(+0.68%) |
Apr 19, 2011 | 40.62 | 40.84 | 40.55 | 40.76 | 3,471,528 | +0.04(+0.11%) |
Apr 18, 2011 | 40.37 | 40.83 | 40.26 | 40.71 | 5,254,640 | +0.10(+0.24%) |
Apr 15, 2011 | 40.52 | 40.70 | 40.08 | 40.61 | 3,875,627 | +0.14(+0.34%) |
Apr 14, 2011 | 40.25 | 40.59 | 40.25 | 40.48 | 3,687,704 | +0.09(+0.21%) |
Apr 13, 2011 | 40.75 | 40.75 | 40.34 | 40.39 | 5,046,264 | -0.29(-0.72%) |
Apr 12, 2011 | 40.40 | 40.96 | 40.40 | 40.68 | 5,029,648 | +0.17(+0.41%) |
Apr 11, 2011 | 40.61 | 40.73 | 40.52 | 40.52 | 3,935,892 | +0.00(+0.00%) |
Apr 08, 2011 | 40.65 | 40.78 | 40.42 | 40.52 | 3,194,731 | -0.06(-0.15%) |
Apr 07, 2011 | 40.62 | 40.68 | 40.39 | 40.58 | 4,883,923 | -0.12(-0.30%) |
Apr 06, 2011 | 40.66 | 40.91 | 40.57 | 40.70 | 4,958,310 | +0.22(+0.54%) |
Apr 05, 2011 | 40.83 | 40.83 | 40.45 | 40.48 | 4,422,377 | -0.30(-0.73%) |
Apr 04, 2011 | 40.83 | 40.87 | 40.51 | 40.78 | 5,647,547 | +0.30(+0.73%) |
Apr 01, 2011 | 40.28 | 40.63 | 40.28 | 40.48 | 3,940,627 | +0.07(+0.17%) |
Mar 31, 2011 | 40.73 | 40.84 | 40.35 | 40.42 | 4,199,004 | -0.31(-0.76%) |
Mar 30, 2011 | 40.73 | 40.73 | 40.73 | 40.73 | 3,502,829 | +0.23(+0.57%) |
Mar 29, 2011 | 40.38 | 40.59 | 40.32 | 40.50 | 3,524,671 | +0.11(+0.28%) |
Mar 28, 2011 | 40.39 | 40.55 | 39.88 | 40.39 | 3,405,424 | +0.07(+0.18%) |
Mar 25, 2011 | 40.36 | 40.42 | 40.12 | 40.31 | 3,672,914 | -0.09(-0.21%) |
Mar 24, 2011 | 40.19 | 40.44 | 40.00 | 40.40 | 4,032,433 | +0.24(+0.60%) |
Mar 23, 2011 | 40.19 | 40.49 | 39.99 | 40.16 | 3,687,084 | -0.10(-0.25%) |
Mar 22, 2011 | 40.37 | 40.59 | 40.19 | 40.26 | 3,575,096 | -0.11(-0.26%) |
Mar 21, 2011 | 40.33 | 40.46 | 40.29 | 40.36 | 4,286,212 | +0.55(+1.38%) |
Mar 18, 2011 | 39.87 | 40.01 | 39.56 | 39.81 | 5,848,901 | +0.31(+0.78%) |
Mar 17, 2011 | 39.48 | 39.61 | 39.41 | 39.50 | 4,285,624 | +0.33(+0.85%) |
Mar 16, 2011 | 39.41 | 39.51 | 39.05 | 39.17 | 5,785,345 | -0.32(-0.82%) |
Mar 15, 2011 | 39.49 | 39.62 | 39.41 | 39.49 | 5,326,117 | -0.37(-0.93%) |
Mar 14, 2011 | 39.92 | 39.96 | 39.65 | 39.86 | 3,662,378 | -0.17(-0.43%) |
Mar 11, 2011 | 40.01 | 40.24 | 39.85 | 40.03 | 3,182,133 | -0.14(-0.35%) |
Mar 10, 2011 | 39.91 | 40.26 | 39.88 | 40.17 | 5,749,813 | +0.08(+0.20%) |
Mar 09, 2011 | 40.00 | 40.17 | 39.68 | 40.09 | 3,150,334 | +0.09(+0.23%) |
Mar 08, 2011 | 39.88 | 40.13 | 39.79 | 40.00 | 3,545,956 | +0.19(+0.48%) |
Mar 07, 2011 | 40.17 | 40.24 | 39.69 | 39.81 | 5,879,332 | -0.30(-0.74%) |
Mar 04, 2011 | 40.44 | 40.50 | 39.85 | 40.11 | 5,925,281 | -0.28(-0.71%) |
Mar 03, 2011 | 40.16 | 40.47 | 39.99 | 40.39 | 4,535,885 | +0.48(+1.21%) |
Mar 02, 2011 | 40.16 | 40.17 | 39.87 | 39.91 | 5,477,672 | -0.20(-0.49%) |