Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.50 | 40.10 | 39.09 | 39.57 | 4,298,283 | -0.03(-0.08%) |
May 20, 2011 | 39.35 | 40.04 | 39.26 | 39.60 | 3,024,882 | -0.06(-0.15%) |
May 19, 2011 | 39.78 | 39.89 | 39.13 | 39.66 | 2,872,639 | +0.10(+0.25%) |
May 18, 2011 | 39.00 | 39.81 | 38.84 | 39.56 | 3,999,529 | +1.03(+2.67%) |
May 17, 2011 | 38.51 | 38.72 | 37.94 | 38.53 | 3,905,613 | +0.03(+0.08%) |
May 16, 2011 | 38.59 | 39.55 | 38.39 | 38.50 | 4,229,811 | -0.07(-0.18%) |
May 13, 2011 | 39.11 | 39.20 | 38.50 | 38.57 | 3,318,435 | -0.31(-0.80%) |
May 12, 2011 | 38.90 | 39.34 | 38.38 | 38.88 | 5,725,595 | -0.43(-1.09%) |
May 11, 2011 | 40.28 | 40.28 | 38.88 | 39.31 | 6,378,117 | -1.27(-3.13%) |
May 10, 2011 | 40.80 | 41.18 | 40.45 | 40.58 | 4,853,594 | -0.03(-0.07%) |
May 09, 2011 | 40.82 | 40.88 | 40.13 | 40.61 | 3,932,685 | +0.35(+0.87%) |
May 06, 2011 | 39.99 | 40.86 | 39.50 | 40.26 | 7,063,611 | +0.66(+1.67%) |
May 05, 2011 | 41.04 | 41.27 | 39.50 | 39.60 | 7,938,917 | -2.20(-5.26%) |
May 04, 2011 | 41.87 | 42.15 | 40.61 | 41.80 | 5,870,873 | +0.25(+0.60%) |
May 03, 2011 | 43.55 | 43.60 | 41.11 | 41.55 | 8,523,873 | -2.46(-5.59%) |
May 02, 2011 | 43.49 | 44.01 | 43.64 | 44.01 | 4,127,794 | +0.40(+0.92%) |
Apr 29, 2011 | 42.68 | 43.61 | 42.58 | 43.61 | 3,840,699 | +0.81(+1.89%) |
Apr 28, 2011 | 42.50 | 42.93 | 42.31 | 42.80 | 3,424,781 | +0.28(+0.66%) |
Apr 27, 2011 | 43.15 | 43.15 | 41.97 | 42.52 | 4,153,991 | -0.41(-0.96%) |
Apr 26, 2011 | 42.73 | 43.01 | 42.45 | 42.93 | 2,135,009 | +0.04(+0.09%) |
Apr 25, 2011 | 43.34 | 43.63 | 42.69 | 42.89 | 2,362,062 | -0.29(-0.67%) |
Apr 21, 2011 | 42.75 | 43.28 | 42.50 | 43.18 | 2,780,443 | +0.67(+1.58%) |
Apr 20, 2011 | 42.18 | 42.76 | 42.11 | 42.51 | 3,273,971 | +1.13(+2.73%) |
Apr 19, 2011 | 41.02 | 41.64 | 40.99 | 41.38 | 2,319,875 | +0.24(+0.58%) |
Apr 18, 2011 | 41.38 | 41.43 | 40.61 | 41.14 | 3,826,918 | -0.94(-2.23%) |
Apr 15, 2011 | 42.01 | 42.53 | 41.91 | 42.08 | 3,091,506 | -0.03(-0.07%) |
Apr 14, 2011 | 41.70 | 42.22 | 41.30 | 42.11 | 3,273,360 | +0.02(+0.05%) |
Apr 13, 2011 | 42.55 | 42.85 | 41.90 | 42.09 | 6,736,693 | +0.04(+0.10%) |
Apr 12, 2011 | 43.00 | 43.00 | 41.55 | 42.05 | 6,750,137 | -1.46(-3.36%) |
Apr 11, 2011 | 44.41 | 44.58 | 43.22 | 43.51 | 4,056,799 | -1.16(-2.60%) |
Apr 08, 2011 | 43.60 | 44.78 | 43.55 | 44.67 | 5,861,887 | +1.38(+3.19%) |
Apr 07, 2011 | 42.57 | 43.35 | 42.12 | 43.29 | 5,216,786 | +0.53(+1.24%) |
Apr 06, 2011 | 43.60 | 43.69 | 42.35 | 42.76 | 4,937,777 | -0.84(-1.93%) |
Apr 05, 2011 | 43.90 | 44.24 | 43.40 | 43.60 | 4,551,944 | -0.43(-0.98%) |
Apr 04, 2011 | 43.96 | 44.14 | 43.89 | 44.03 | 2,817,198 | +0.42(+0.96%) |
Apr 01, 2011 | 43.68 | 44.15 | 43.54 | 43.61 | 3,546,648 | +0.13(+0.30%) |
Mar 31, 2011 | 43.93 | 44.18 | 43.39 | 43.48 | 4,046,541 | +0.11(+0.25%) |
Mar 30, 2011 | 43.44 | 43.96 | 43.10 | 43.37 | 2,849,782 | +0.17(+0.39%) |
Mar 29, 2011 | 43.11 | 43.51 | 42.88 | 43.20 | 3,595,921 | -0.13(-0.30%) |
Mar 28, 2011 | 43.64 | 44.02 | 43.28 | 43.33 | 2,830,142 | -0.79(-1.79%) |
Mar 25, 2011 | 43.73 | 44.47 | 43.68 | 44.12 | 2,907,138 | +0.39(+0.89%) |
Mar 24, 2011 | 44.00 | 44.22 | 43.56 | 43.73 | 2,990,918 | -0.36(-0.82%) |
Mar 23, 2011 | 44.75 | 44.87 | 43.88 | 44.09 | 4,139,005 | -0.62(-1.39%) |
Mar 22, 2011 | 44.30 | 44.78 | 44.16 | 44.71 | 3,229,035 | +0.08(+0.18%) |
Mar 21, 2011 | 44.00 | 44.69 | 43.87 | 44.63 | 3,803,448 | +1.54(+3.57%) |
Mar 18, 2011 | 44.00 | 44.39 | 42.78 | 43.09 | 10,044,285 | -0.87(-1.98%) |
Mar 17, 2011 | 42.82 | 44.26 | 42.50 | 43.96 | 5,593,259 | +1.90(+4.52%) |
Mar 16, 2011 | 41.83 | 43.27 | 41.67 | 42.06 | 6,033,114 | +0.16(+0.38%) |
Mar 15, 2011 | 40.30 | 42.20 | 39.91 | 41.90 | 5,761,228 | -0.19(-0.45%) |
Mar 14, 2011 | 41.61 | 42.19 | 41.16 | 42.09 | 2,907,328 | -0.21(-0.50%) |
Mar 11, 2011 | 40.65 | 42.71 | 40.40 | 42.30 | 5,047,097 | +0.63(+1.51%) |
Mar 10, 2011 | 42.30 | 42.45 | 41.25 | 41.67 | 6,450,439 | -1.51(-3.50%) |
Mar 09, 2011 | 44.05 | 44.17 | 42.92 | 43.18 | 4,540,328 | -0.49(-1.12%) |
Mar 08, 2011 | 45.55 | 45.56 | 43.59 | 43.67 | 5,978,587 | -1.90(-4.17%) |
Mar 07, 2011 | 46.77 | 47.09 | 45.38 | 45.57 | 5,942,653 | -0.82(-1.77%) |
Mar 04, 2011 | 45.81 | 46.41 | 45.65 | 46.39 | 5,504,160 | +0.89(+1.96%) |
Mar 03, 2011 | 45.72 | 45.92 | 45.27 | 45.50 | 9,030,616 | -0.52(-1.13%) |
Mar 02, 2011 | 46.00 | 46.25 | 45.57 | 46.02 | 5,813,817 | +0.26(+0.57%) |