Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.82 | 41.87 | 41.34 | 41.47 | 16,168,643 | -0.33(-0.80%) |
May 23, 2011 | 41.63 | 42.02 | 41.63 | 41.80 | 9,699,527 | -0.05(-0.13%) |
May 20, 2011 | 42.05 | 42.16 | 41.77 | 41.86 | 11,628,856 | -0.14(-0.34%) |
May 19, 2011 | 41.81 | 42.09 | 41.67 | 42.00 | 10,154,912 | +0.23(+0.54%) |
May 18, 2011 | 42.02 | 42.05 | 41.60 | 41.77 | 15,080,130 | -0.27(-0.65%) |
May 17, 2011 | 42.06 | 42.61 | 41.82 | 42.05 | 19,279,990 | -0.39(-0.93%) |
May 16, 2011 | 42.10 | 42.75 | 42.00 | 42.44 | 18,727,724 | +0.26(+0.61%) |
May 13, 2011 | 42.22 | 42.42 | 41.90 | 42.18 | 11,848,027 | +0.00(+0.00%) |
May 12, 2011 | 41.82 | 42.26 | 41.57 | 42.18 | 11,811,945 | +0.42(+1.00%) |
May 11, 2011 | 41.72 | 42.10 | 41.67 | 41.77 | 12,455,093 | +0.00(+0.01%) |
May 10, 2011 | 41.48 | 41.82 | 41.44 | 41.76 | 11,651,034 | +0.32(+0.78%) |
May 09, 2011 | 41.34 | 41.64 | 41.14 | 41.44 | 8,727,641 | +0.06(+0.15%) |
May 06, 2011 | 41.59 | 41.78 | 41.26 | 41.38 | 10,709,828 | -0.04(-0.09%) |
May 05, 2011 | 41.48 | 41.82 | 41.28 | 41.42 | 14,808,570 | -0.23(-0.54%) |
May 04, 2011 | 41.60 | 41.96 | 41.51 | 41.64 | 10,860,357 | -0.07(-0.16%) |
May 03, 2011 | 41.42 | 41.94 | 41.33 | 41.71 | 14,792,025 | +0.32(+0.76%) |
May 02, 2011 | 41.22 | 41.41 | 41.22 | 41.39 | 10,874,545 | +0.05(+0.11%) |
Apr 29, 2011 | 40.92 | 41.48 | 40.86 | 41.35 | 13,050,070 | +0.22(+0.53%) |
Apr 28, 2011 | 40.83 | 41.21 | 40.82 | 41.13 | 13,065,416 | +0.20(+0.50%) |
Apr 27, 2011 | 40.52 | 41.07 | 40.52 | 40.93 | 12,932,264 | +0.38(+0.95%) |
Apr 26, 2011 | 40.15 | 40.79 | 40.07 | 40.54 | 15,945,925 | +0.41(+1.01%) |
Apr 25, 2011 | 40.21 | 40.23 | 40.03 | 40.14 | 7,732,223 | -0.16(-0.39%) |
Apr 21, 2011 | 40.48 | 40.56 | 40.18 | 40.30 | 7,809,036 | -0.08(-0.21%) |
Apr 20, 2011 | 40.42 | 40.57 | 40.34 | 40.38 | 9,862,886 | +0.26(+0.64%) |
Apr 19, 2011 | 40.06 | 40.21 | 39.94 | 40.12 | 8,179,968 | +0.03(+0.07%) |
Apr 18, 2011 | 39.92 | 40.35 | 39.79 | 40.09 | 12,649,494 | -0.18(-0.45%) |
Apr 15, 2011 | 40.27 | 40.38 | 40.09 | 40.27 | 11,595,514 | +0.04(+0.09%) |
Apr 14, 2011 | 40.22 | 40.42 | 40.02 | 40.24 | 9,878,239 | -0.10(-0.24%) |
Apr 13, 2011 | 40.40 | 40.58 | 40.24 | 40.33 | 11,438,385 | +0.08(+0.21%) |
Apr 12, 2011 | 39.63 | 40.42 | 39.61 | 40.25 | 17,883,250 | +0.53(+1.33%) |
Apr 11, 2011 | 39.51 | 39.80 | 39.41 | 39.72 | 9,930,923 | +0.21(+0.53%) |
Apr 08, 2011 | 39.87 | 39.97 | 39.31 | 39.51 | 12,945,554 | -0.35(-0.87%) |
Apr 07, 2011 | 39.75 | 40.04 | 39.67 | 39.86 | 16,196,714 | +0.02(+0.04%) |
Apr 06, 2011 | 39.61 | 40.02 | 39.61 | 39.85 | 11,123,743 | +0.18(+0.46%) |
Apr 05, 2011 | 39.63 | 40.00 | 39.61 | 39.66 | 11,798,371 | +0.07(+0.17%) |
Apr 04, 2011 | 39.34 | 39.73 | 39.15 | 39.60 | 12,265,721 | +0.39(+1.00%) |
Apr 01, 2011 | 39.30 | 39.38 | 39.05 | 39.21 | 10,593,957 | +0.06(+0.15%) |
Mar 31, 2011 | 39.22 | 39.35 | 39.03 | 39.15 | 14,513,504 | -0.23(-0.59%) |
Mar 30, 2011 | 39.38 | 39.38 | 39.38 | 39.38 | 11,390,107 | +0.08(+0.19%) |
Mar 29, 2011 | 39.15 | 39.39 | 39.14 | 39.30 | 11,584,976 | +0.05(+0.13%) |
Mar 28, 2011 | 39.34 | 39.48 | 39.12 | 39.25 | 11,111,369 | -0.12(-0.31%) |
Mar 25, 2011 | 39.53 | 39.61 | 39.32 | 39.37 | 10,128,835 | -0.18(-0.46%) |
Mar 24, 2011 | 38.98 | 39.82 | 38.94 | 39.55 | 20,039,794 | +0.71(+1.84%) |
Mar 23, 2011 | 39.00 | 39.02 | 38.64 | 38.84 | 17,992,842 | -0.27(-0.69%) |
Mar 22, 2011 | 39.09 | 39.21 | 38.95 | 39.11 | 11,214,029 | +0.06(+0.15%) |
Mar 21, 2011 | 39.03 | 39.09 | 38.92 | 39.05 | 11,599,124 | +0.30(+0.78%) |
Mar 18, 2011 | 38.83 | 39.03 | 38.54 | 38.75 | 15,711,060 | +0.11(+0.29%) |
Mar 17, 2011 | 38.91 | 39.01 | 38.39 | 38.63 | 14,476,763 | -0.01(-0.02%) |
Mar 16, 2011 | 38.75 | 39.01 | 38.33 | 38.64 | 21,882,546 | -0.51(-1.31%) |
Mar 15, 2011 | 39.17 | 39.37 | 39.13 | 39.15 | 18,428,230 | -0.20(-0.50%) |
Mar 14, 2011 | 39.37 | 39.50 | 39.15 | 39.35 | 13,590,140 | -0.20(-0.51%) |
Mar 11, 2011 | 39.59 | 39.82 | 39.21 | 39.55 | 19,336,896 | -0.05(-0.11%) |
Mar 10, 2011 | 39.37 | 40.52 | 39.30 | 39.60 | 24,348,144 | -0.02(-0.04%) |
Mar 09, 2011 | 39.31 | 39.74 | 39.27 | 39.61 | 15,136,694 | +0.45(+1.14%) |
Mar 08, 2011 | 38.91 | 39.24 | 38.84 | 39.16 | 15,964,297 | +0.31(+0.81%) |
Mar 07, 2011 | 39.03 | 39.05 | 38.65 | 38.85 | 17,452,484 | -0.04(-0.10%) |
Mar 04, 2011 | 39.13 | 39.20 | 38.63 | 38.89 | 21,068,760 | +0.04(+0.12%) |
Mar 03, 2011 | 38.98 | 39.04 | 38.61 | 38.84 | 16,757,385 | +0.19(+0.48%) |
Mar 02, 2011 | 39.04 | 39.11 | 38.63 | 38.66 | 14,926,131 | -0.23(-0.60%) |