Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.88 | 42.88 | 42.33 | 42.45 | 5,875,509 | -0.38(-0.89%) |
May 23, 2011 | 42.54 | 42.94 | 42.44 | 42.83 | 5,998,646 | -0.28(-0.66%) |
May 20, 2011 | 43.19 | 43.38 | 42.75 | 43.12 | 7,448,079 | -0.12(-0.29%) |
May 19, 2011 | 43.53 | 43.59 | 43.00 | 43.24 | 4,722,707 | -0.10(-0.22%) |
May 18, 2011 | 42.98 | 43.48 | 42.83 | 43.34 | 7,315,514 | +0.20(+0.46%) |
May 17, 2011 | 42.43 | 43.34 | 41.68 | 43.14 | 16,685,246 | +0.73(+1.72%) |
May 16, 2011 | 42.49 | 42.68 | 42.09 | 42.41 | 14,211,254 | -0.43(-1.01%) |
May 13, 2011 | 42.41 | 43.27 | 42.33 | 42.84 | 13,272,034 | +0.57(+1.36%) |
May 12, 2011 | 41.58 | 42.33 | 41.33 | 42.27 | 7,753,340 | +0.57(+1.36%) |
May 11, 2011 | 41.44 | 41.94 | 41.13 | 41.70 | 10,103,903 | +0.40(+0.96%) |
May 10, 2011 | 41.06 | 41.38 | 40.81 | 41.30 | 6,658,194 | +0.43(+1.06%) |
May 09, 2011 | 40.65 | 41.05 | 40.61 | 40.87 | 5,116,470 | +0.04(+0.10%) |
May 06, 2011 | 40.95 | 41.14 | 40.62 | 40.83 | 6,401,560 | +0.15(+0.37%) |
May 05, 2011 | 40.79 | 40.98 | 40.58 | 40.68 | 10,168,933 | -0.18(-0.45%) |
May 04, 2011 | 40.57 | 41.02 | 40.57 | 40.86 | 10,221,537 | +0.13(+0.31%) |
May 03, 2011 | 40.47 | 40.95 | 40.43 | 40.74 | 9,196,607 | +0.09(+0.21%) |
May 02, 2011 | 40.59 | 40.70 | 40.15 | 40.65 | 12,071,436 | +0.38(+0.93%) |
Apr 29, 2011 | 40.32 | 40.38 | 39.58 | 40.28 | 28,078,790 | -0.21(-0.51%) |
Apr 28, 2011 | 40.31 | 40.59 | 40.15 | 40.48 | 8,894,001 | +0.23(+0.56%) |
Apr 27, 2011 | 39.89 | 40.35 | 39.74 | 40.25 | 11,827,626 | +0.43(+1.07%) |
Apr 26, 2011 | 38.97 | 39.89 | 38.95 | 39.83 | 18,136,738 | +1.08(+2.80%) |
Apr 25, 2011 | 37.73 | 38.80 | 37.66 | 38.75 | 15,033,752 | +0.71(+1.86%) |
Apr 21, 2011 | 39.15 | 39.24 | 37.70 | 38.04 | 24,689,768 | -1.76(-4.43%) |
Apr 20, 2011 | 39.67 | 39.99 | 39.40 | 39.80 | 10,352,897 | +0.71(+1.81%) |
Apr 19, 2011 | 39.01 | 39.18 | 38.72 | 39.09 | 8,402,340 | -0.03(-0.07%) |
Apr 18, 2011 | 38.93 | 39.36 | 38.81 | 39.12 | 9,790,681 | -0.21(-0.52%) |
Apr 15, 2011 | 38.99 | 39.67 | 38.92 | 39.33 | 11,295,796 | +0.48(+1.24%) |
Apr 14, 2011 | 38.79 | 38.97 | 38.46 | 38.84 | 10,174,094 | -0.08(-0.20%) |
Apr 13, 2011 | 38.75 | 39.18 | 38.71 | 38.92 | 10,699,624 | +0.23(+0.59%) |
Apr 12, 2011 | 38.29 | 38.79 | 38.26 | 38.70 | 9,431,527 | +0.22(+0.57%) |
Apr 11, 2011 | 38.19 | 38.58 | 37.89 | 38.48 | 8,930,579 | +0.29(+0.76%) |
Apr 08, 2011 | 38.24 | 38.48 | 37.96 | 38.19 | 6,243,197 | -0.05(-0.13%) |
Apr 07, 2011 | 38.19 | 38.53 | 37.90 | 38.24 | 6,229,041 | -0.04(-0.11%) |
Apr 06, 2011 | 38.44 | 38.65 | 38.25 | 38.28 | 6,459,542 | -0.03(-0.07%) |
Apr 05, 2011 | 38.22 | 38.52 | 38.19 | 38.31 | 6,547,417 | +0.03(+0.07%) |
Apr 04, 2011 | 37.77 | 38.47 | 37.70 | 38.28 | 7,777,799 | +0.67(+1.79%) |
Apr 01, 2011 | 38.21 | 38.24 | 37.38 | 37.60 | 11,211,066 | -0.26(-0.69%) |
Mar 31, 2011 | 38.07 | 38.29 | 37.87 | 37.87 | 6,353,298 | -0.32(-0.84%) |
Mar 30, 2011 | 38.02 | 38.51 | 37.85 | 38.19 | 6,439,785 | +0.33(+0.88%) |
Mar 29, 2011 | 37.34 | 37.87 | 37.31 | 37.85 | 5,043,276 | +0.55(+1.48%) |
Mar 28, 2011 | 37.61 | 37.71 | 37.27 | 37.30 | 5,376,138 | -0.35(-0.94%) |
Mar 25, 2011 | 37.84 | 38.11 | 37.55 | 37.65 | 7,890,134 | -0.09(-0.23%) |
Mar 24, 2011 | 37.47 | 37.90 | 37.14 | 37.74 | 7,187,005 | +0.41(+1.10%) |
Mar 23, 2011 | 37.34 | 37.50 | 37.00 | 37.33 | 6,391,677 | -0.07(-0.18%) |
Mar 22, 2011 | 37.57 | 37.75 | 37.31 | 37.39 | 7,849,145 | -0.22(-0.58%) |
Mar 21, 2011 | 38.01 | 38.21 | 37.58 | 37.61 | 6,049,783 | +0.11(+0.28%) |
Mar 18, 2011 | 38.07 | 38.20 | 37.37 | 37.51 | 18,115,288 | -0.44(-1.16%) |
Mar 17, 2011 | 38.26 | 38.75 | 37.78 | 37.95 | 15,039,574 | +0.62(+1.65%) |
Mar 16, 2011 | 37.23 | 37.94 | 37.14 | 37.33 | 14,063,204 | -0.22(-0.58%) |
Mar 15, 2011 | 37.20 | 37.82 | 36.97 | 37.55 | 8,470,930 | -0.37(-0.97%) |
Mar 14, 2011 | 37.68 | 38.17 | 37.61 | 37.92 | 9,902,903 | -0.01(-0.02%) |
Mar 11, 2011 | 36.74 | 38.16 | 36.68 | 37.92 | 16,432,948 | +1.20(+3.26%) |
Mar 10, 2011 | 36.74 | 36.99 | 36.43 | 36.73 | 8,010,810 | -0.45(-1.22%) |
Mar 09, 2011 | 37.37 | 37.41 | 36.90 | 37.18 | 5,715,436 | -0.03(-0.08%) |
Mar 08, 2011 | 36.69 | 37.31 | 36.41 | 37.21 | 6,067,136 | +0.55(+1.51%) |
Mar 07, 2011 | 37.22 | 37.24 | 36.61 | 36.66 | 8,940,708 | -0.41(-1.11%) |
Mar 04, 2011 | 36.92 | 37.21 | 36.81 | 37.07 | 8,180,594 | -0.04(-0.10%) |
Mar 03, 2011 | 36.58 | 37.22 | 36.46 | 37.10 | 9,221,735 | +0.69(+1.91%) |
Mar 02, 2011 | 36.66 | 36.78 | 36.37 | 36.41 | 7,674,837 | -0.37(-1.00%) |