Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.49 | 43.50 | 42.35 | 42.52 | 5,013,618 | -0.85(-1.96%) |
May 23, 2011 | 43.58 | 43.82 | 43.33 | 43.37 | 3,182,153 | -0.79(-1.78%) |
May 20, 2011 | 44.92 | 45.04 | 44.09 | 44.16 | 5,730,798 | -0.91(-2.03%) |
May 19, 2011 | 44.65 | 45.11 | 44.40 | 45.07 | 4,500,082 | +0.71(+1.61%) |
May 18, 2011 | 44.05 | 44.38 | 43.48 | 44.36 | 4,807,665 | +0.40(+0.91%) |
May 17, 2011 | 42.59 | 43.96 | 42.46 | 43.96 | 5,999,322 | +1.11(+2.60%) |
May 16, 2011 | 41.77 | 43.28 | 41.55 | 42.84 | 5,859,336 | +0.91(+2.18%) |
May 13, 2011 | 42.42 | 42.55 | 41.77 | 41.93 | 4,223,569 | -0.49(-1.15%) |
May 12, 2011 | 42.48 | 42.59 | 41.73 | 42.42 | 4,522,598 | -0.06(-0.15%) |
May 11, 2011 | 43.00 | 43.16 | 42.40 | 42.48 | 3,564,203 | -0.74(-1.71%) |
May 10, 2011 | 42.98 | 43.31 | 42.76 | 43.22 | 2,655,304 | +0.46(+1.09%) |
May 09, 2011 | 42.88 | 43.14 | 42.59 | 42.76 | 2,885,475 | -0.34(-0.78%) |
May 06, 2011 | 43.20 | 43.77 | 42.82 | 43.09 | 5,107,371 | +0.52(+1.22%) |
May 05, 2011 | 42.52 | 43.00 | 42.12 | 42.57 | 4,956,236 | -0.02(-0.06%) |
May 04, 2011 | 43.36 | 43.45 | 42.29 | 42.60 | 6,033,835 | -0.70(-1.61%) |
May 03, 2011 | 43.85 | 44.02 | 43.29 | 43.29 | 5,562,970 | -0.59(-1.35%) |
May 02, 2011 | 44.02 | 44.03 | 43.84 | 43.89 | 4,457,242 | +0.04(+0.09%) |
Apr 29, 2011 | 44.25 | 44.41 | 43.73 | 43.85 | 3,859,352 | -0.38(-0.85%) |
Apr 28, 2011 | 44.33 | 44.57 | 44.15 | 44.22 | 3,654,632 | -0.19(-0.43%) |
Apr 27, 2011 | 43.90 | 44.57 | 43.73 | 44.41 | 6,102,321 | +0.66(+1.52%) |
Apr 26, 2011 | 43.89 | 43.89 | 43.10 | 43.75 | 5,008,821 | +0.13(+0.29%) |
Apr 25, 2011 | 42.86 | 43.65 | 42.74 | 43.62 | 6,256,110 | +0.95(+2.23%) |
Apr 21, 2011 | 41.20 | 43.12 | 41.19 | 42.67 | 11,030,651 | +2.19(+5.40%) |
Apr 20, 2011 | 40.71 | 40.76 | 40.21 | 40.48 | 3,963,517 | +0.25(+0.62%) |
Apr 19, 2011 | 39.64 | 40.43 | 39.61 | 40.23 | 4,312,412 | +0.62(+1.58%) |
Apr 18, 2011 | 39.61 | 39.79 | 39.12 | 39.61 | 3,763,733 | -0.47(-1.18%) |
Apr 15, 2011 | 40.30 | 40.70 | 39.51 | 40.08 | 5,520,303 | -0.18(-0.44%) |
Apr 14, 2011 | 41.05 | 41.09 | 40.24 | 40.26 | 4,202,084 | -1.03(-2.48%) |
Apr 13, 2011 | 41.65 | 41.68 | 40.91 | 41.28 | 4,663,032 | -0.07(-0.17%) |
Apr 12, 2011 | 41.04 | 41.51 | 40.75 | 41.35 | 3,807,290 | +0.10(+0.23%) |
Apr 11, 2011 | 41.41 | 41.68 | 41.14 | 41.26 | 3,307,688 | -0.12(-0.29%) |
Apr 08, 2011 | 41.70 | 41.75 | 41.33 | 41.38 | 3,120,274 | -0.24(-0.58%) |
Apr 07, 2011 | 41.74 | 42.03 | 41.43 | 41.62 | 3,366,299 | -0.16(-0.38%) |
Apr 06, 2011 | 41.53 | 41.85 | 41.28 | 41.78 | 3,130,206 | +0.38(+0.93%) |
Apr 05, 2011 | 41.43 | 41.69 | 41.05 | 41.39 | 3,659,702 | -0.12(-0.29%) |
Apr 04, 2011 | 41.73 | 41.79 | 41.34 | 41.51 | 2,726,388 | -0.22(-0.52%) |
Apr 01, 2011 | 42.08 | 42.21 | 41.47 | 41.73 | 3,906,369 | +0.10(+0.25%) |
Mar 31, 2011 | 41.57 | 41.96 | 41.15 | 41.63 | 3,800,813 | -0.12(-0.29%) |
Mar 30, 2011 | 41.75 | 41.75 | 41.75 | 41.75 | 4,288,261 | +0.08(+0.19%) |
Mar 29, 2011 | 41.36 | 41.75 | 40.99 | 41.67 | 2,945,994 | +0.34(+0.83%) |
Mar 28, 2011 | 42.03 | 42.03 | 41.31 | 41.32 | 3,114,220 | -0.52(-1.24%) |
Mar 25, 2011 | 41.63 | 42.05 | 41.42 | 41.84 | 3,950,204 | +0.30(+0.71%) |
Mar 24, 2011 | 40.54 | 41.78 | 39.86 | 41.55 | 8,500,299 | +0.36(+0.88%) |
Mar 23, 2011 | 40.51 | 41.35 | 40.30 | 41.19 | 4,446,915 | +0.68(+1.68%) |
Mar 22, 2011 | 41.04 | 41.15 | 40.50 | 40.50 | 4,401,264 | -0.54(-1.33%) |
Mar 21, 2011 | 40.75 | 41.13 | 40.72 | 41.05 | 4,635,983 | +0.15(+0.37%) |
Mar 18, 2011 | 41.30 | 41.88 | 40.69 | 40.90 | 7,902,180 | +0.22(+0.53%) |
Mar 17, 2011 | 40.95 | 41.13 | 40.27 | 40.68 | 5,121,976 | +0.46(+1.16%) |
Mar 16, 2011 | 40.92 | 41.22 | 40.16 | 40.22 | 8,870,329 | -0.72(-1.76%) |
Mar 15, 2011 | 40.65 | 41.22 | 39.62 | 40.94 | 10,486,696 | +1.31(+3.32%) |
Mar 14, 2011 | 39.34 | 39.67 | 38.56 | 39.62 | 4,856,304 | -0.09(-0.22%) |
Mar 11, 2011 | 38.48 | 39.96 | 38.45 | 39.71 | 4,846,174 | +1.04(+2.69%) |
Mar 10, 2011 | 38.94 | 38.96 | 38.28 | 38.67 | 4,163,719 | -0.85(-2.15%) |
Mar 09, 2011 | 39.22 | 39.80 | 39.20 | 39.52 | 3,443,773 | +0.04(+0.10%) |
Mar 08, 2011 | 38.87 | 39.68 | 38.83 | 39.48 | 6,299,646 | +0.79(+2.03%) |
Mar 07, 2011 | 38.97 | 39.06 | 38.53 | 38.69 | 6,426,056 | -0.18(-0.47%) |
Mar 04, 2011 | 39.84 | 40.05 | 38.45 | 38.88 | 7,420,189 | -0.35(-0.90%) |
Mar 03, 2011 | 38.75 | 39.37 | 38.57 | 39.23 | 6,261,286 | +0.85(+2.21%) |
Mar 02, 2011 | 38.56 | 39.26 | 38.29 | 38.38 | 4,890,623 | -0.28(-0.73%) |