Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.49 | 43.49 | 42.35 | 42.52 | 5,014,260 | -0.85(-1.96%) |
May 23, 2011 | 43.57 | 43.82 | 43.32 | 43.37 | 3,182,560 | -0.79(-1.78%) |
May 20, 2011 | 44.91 | 45.03 | 44.08 | 44.15 | 5,731,531 | -0.91(-2.03%) |
May 19, 2011 | 44.64 | 45.11 | 44.39 | 45.07 | 4,500,657 | +0.71(+1.61%) |
May 18, 2011 | 44.04 | 44.38 | 43.48 | 44.35 | 4,808,280 | +0.40(+0.91%) |
May 17, 2011 | 42.58 | 43.95 | 42.45 | 43.95 | 6,000,090 | +1.11(+2.60%) |
May 16, 2011 | 41.77 | 43.27 | 41.55 | 42.84 | 5,860,086 | +0.91(+2.18%) |
May 13, 2011 | 42.41 | 42.55 | 41.77 | 41.93 | 4,224,110 | -0.49(-1.15%) |
May 12, 2011 | 42.47 | 42.58 | 41.73 | 42.41 | 4,523,177 | -0.06(-0.15%) |
May 11, 2011 | 43.00 | 43.15 | 42.39 | 42.48 | 3,564,659 | -0.74(-1.71%) |
May 10, 2011 | 42.97 | 43.30 | 42.75 | 43.22 | 2,655,644 | +0.46(+1.09%) |
May 09, 2011 | 42.88 | 43.13 | 42.58 | 42.75 | 2,885,844 | -0.34(-0.78%) |
May 06, 2011 | 43.20 | 43.76 | 42.81 | 43.09 | 5,108,025 | +0.52(+1.22%) |
May 05, 2011 | 42.51 | 43.00 | 42.11 | 42.57 | 4,956,871 | -0.02(-0.06%) |
May 04, 2011 | 43.36 | 43.45 | 42.29 | 42.59 | 6,034,607 | -0.70(-1.61%) |
May 03, 2011 | 43.84 | 44.02 | 43.29 | 43.29 | 5,563,682 | -0.59(-1.35%) |
May 02, 2011 | 44.02 | 44.02 | 43.83 | 43.88 | 4,457,813 | +0.04(+0.09%) |
Apr 29, 2011 | 44.24 | 44.41 | 43.73 | 43.84 | 3,859,846 | -0.38(-0.85%) |
Apr 28, 2011 | 44.32 | 44.57 | 44.14 | 44.22 | 3,655,100 | -0.19(-0.43%) |
Apr 27, 2011 | 43.90 | 44.57 | 43.72 | 44.41 | 6,103,102 | +0.66(+1.52%) |
Apr 26, 2011 | 43.89 | 43.89 | 43.09 | 43.74 | 5,009,462 | +0.13(+0.29%) |
Apr 25, 2011 | 42.85 | 43.65 | 42.73 | 43.62 | 6,256,911 | +0.95(+2.23%) |
Apr 21, 2011 | 41.20 | 43.12 | 41.19 | 42.66 | 11,032,064 | +2.19(+5.40%) |
Apr 20, 2011 | 40.71 | 40.76 | 40.20 | 40.48 | 3,964,024 | +0.25(+0.62%) |
Apr 19, 2011 | 39.63 | 40.43 | 39.60 | 40.23 | 4,312,964 | +0.62(+1.58%) |
Apr 18, 2011 | 39.60 | 39.79 | 39.11 | 39.60 | 3,764,215 | -0.47(-1.18%) |
Apr 15, 2011 | 40.30 | 40.69 | 39.51 | 40.08 | 5,521,010 | -0.18(-0.44%) |
Apr 14, 2011 | 41.04 | 41.09 | 40.24 | 40.25 | 4,202,622 | -1.03(-2.48%) |
Apr 13, 2011 | 41.65 | 41.68 | 40.90 | 41.28 | 4,663,629 | -0.07(-0.17%) |
Apr 12, 2011 | 41.04 | 41.50 | 40.74 | 41.35 | 3,807,777 | +0.10(+0.23%) |
Apr 11, 2011 | 41.40 | 41.68 | 41.13 | 41.25 | 3,308,111 | -0.12(-0.29%) |
Apr 08, 2011 | 41.69 | 41.74 | 41.32 | 41.37 | 3,120,673 | -0.24(-0.58%) |
Apr 07, 2011 | 41.73 | 42.02 | 41.42 | 41.61 | 3,366,730 | -0.16(-0.38%) |
Apr 06, 2011 | 41.52 | 41.85 | 41.28 | 41.77 | 3,130,607 | +0.38(+0.93%) |
Apr 05, 2011 | 41.42 | 41.69 | 41.04 | 41.39 | 3,660,171 | -0.12(-0.29%) |
Apr 04, 2011 | 41.73 | 41.78 | 41.33 | 41.51 | 2,726,737 | -0.22(-0.52%) |
Apr 01, 2011 | 42.08 | 42.21 | 41.47 | 41.73 | 3,906,870 | +0.10(+0.25%) |
Mar 31, 2011 | 41.56 | 41.96 | 41.14 | 41.62 | 3,801,299 | -0.12(-0.29%) |
Mar 30, 2011 | 41.74 | 41.74 | 41.74 | 41.74 | 4,288,810 | +0.08(+0.19%) |
Mar 29, 2011 | 41.36 | 41.75 | 40.98 | 41.66 | 2,946,371 | +0.34(+0.83%) |
Mar 28, 2011 | 42.02 | 42.02 | 41.31 | 41.32 | 3,114,619 | -0.52(-1.24%) |
Mar 25, 2011 | 41.63 | 42.05 | 41.41 | 41.84 | 3,950,710 | +0.30(+0.71%) |
Mar 24, 2011 | 40.54 | 41.78 | 39.86 | 41.54 | 8,501,387 | +0.36(+0.88%) |
Mar 23, 2011 | 40.51 | 41.35 | 40.29 | 41.18 | 4,447,485 | +0.68(+1.68%) |
Mar 22, 2011 | 41.04 | 41.14 | 40.49 | 40.50 | 4,401,828 | -0.54(-1.33%) |
Mar 21, 2011 | 40.75 | 41.12 | 40.71 | 41.04 | 4,636,577 | +0.15(+0.37%) |
Mar 18, 2011 | 41.29 | 41.88 | 40.68 | 40.89 | 7,903,192 | +0.22(+0.53%) |
Mar 17, 2011 | 40.95 | 41.12 | 40.27 | 40.68 | 5,122,631 | +0.46(+1.16%) |
Mar 16, 2011 | 40.92 | 41.21 | 40.16 | 40.21 | 8,871,465 | -0.72(-1.76%) |
Mar 15, 2011 | 40.64 | 41.21 | 39.62 | 40.93 | 10,488,038 | +1.31(+3.32%) |
Mar 14, 2011 | 39.34 | 39.67 | 38.55 | 39.62 | 4,856,926 | -0.09(-0.22%) |
Mar 11, 2011 | 38.47 | 39.95 | 38.45 | 39.71 | 4,846,795 | +1.04(+2.69%) |
Mar 10, 2011 | 38.94 | 38.95 | 38.27 | 38.67 | 4,164,252 | -0.85(-2.15%) |
Mar 09, 2011 | 39.22 | 39.79 | 39.19 | 39.51 | 3,444,214 | +0.04(+0.10%) |
Mar 08, 2011 | 38.87 | 39.67 | 38.83 | 39.47 | 6,300,453 | +0.78(+2.03%) |
Mar 07, 2011 | 38.96 | 39.06 | 38.53 | 38.69 | 6,426,879 | -0.18(-0.47%) |
Mar 04, 2011 | 39.83 | 40.04 | 38.45 | 38.87 | 7,421,140 | -0.35(-0.90%) |
Mar 03, 2011 | 38.75 | 39.36 | 38.56 | 39.23 | 6,262,088 | +0.85(+2.21%) |
Mar 02, 2011 | 38.55 | 39.25 | 38.28 | 38.38 | 4,891,249 | -0.28(-0.73%) |