Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.46 | 41.64 | 41.26 | 41.26 | 1,242,073 | -0.22(-0.53%) |
May 23, 2011 | 41.60 | 41.79 | 41.39 | 41.48 | 1,353,129 | -0.49(-1.17%) |
May 20, 2011 | 41.15 | 42.01 | 41.15 | 41.97 | 1,897,656 | +0.78(+1.91%) |
May 19, 2011 | 41.60 | 41.72 | 41.12 | 41.18 | 2,661,157 | -0.29(-0.70%) |
May 18, 2011 | 42.19 | 42.22 | 41.00 | 41.48 | 5,635,405 | -1.20(-2.80%) |
May 17, 2011 | 42.47 | 42.79 | 42.43 | 42.67 | 952,836 | +0.01(+0.03%) |
May 16, 2011 | 42.75 | 42.84 | 42.54 | 42.66 | 1,036,883 | -0.21(-0.49%) |
May 13, 2011 | 42.90 | 43.32 | 42.82 | 42.87 | 1,267,509 | -0.17(-0.40%) |
May 12, 2011 | 42.33 | 43.16 | 42.20 | 43.04 | 1,663,973 | +1.00(+2.38%) |
May 11, 2011 | 42.37 | 42.51 | 41.95 | 42.04 | 821,933 | -0.31(-0.72%) |
May 10, 2011 | 41.90 | 42.45 | 41.85 | 42.34 | 1,543,514 | +0.59(+1.41%) |
May 09, 2011 | 42.00 | 42.10 | 41.69 | 41.75 | 1,361,287 | -0.16(-0.37%) |
May 06, 2011 | 42.31 | 42.59 | 41.66 | 41.91 | 2,091,882 | -0.16(-0.37%) |
May 05, 2011 | 42.25 | 42.44 | 41.96 | 42.07 | 1,866,605 | -0.33(-0.78%) |
May 04, 2011 | 42.68 | 43.13 | 42.34 | 42.40 | 1,795,158 | -0.36(-0.84%) |
May 03, 2011 | 42.84 | 42.95 | 42.51 | 42.75 | 1,531,747 | -0.30(-0.69%) |
May 02, 2011 | 43.05 | 43.08 | 42.99 | 43.05 | 1,203,019 | -0.09(-0.21%) |
Apr 29, 2011 | 42.94 | 43.32 | 42.84 | 43.14 | 1,527,707 | +0.13(+0.30%) |
Apr 28, 2011 | 42.74 | 43.05 | 42.61 | 43.02 | 1,963,118 | -0.08(-0.19%) |
Apr 27, 2011 | 42.66 | 43.33 | 42.42 | 43.10 | 1,998,390 | +0.28(+0.66%) |
Apr 26, 2011 | 41.43 | 43.51 | 41.30 | 42.81 | 4,793,703 | +0.48(+1.13%) |
Apr 25, 2011 | 42.01 | 42.35 | 41.90 | 42.34 | 1,424,751 | -0.09(-0.21%) |
Apr 21, 2011 | 42.45 | 42.63 | 42.30 | 42.43 | 860,499 | +0.13(+0.30%) |
Apr 20, 2011 | 42.43 | 42.60 | 42.21 | 42.30 | 1,411,083 | +0.05(+0.12%) |
Apr 19, 2011 | 42.37 | 42.38 | 41.99 | 42.25 | 1,076,189 | -0.02(-0.05%) |
Apr 18, 2011 | 42.55 | 42.63 | 42.24 | 42.27 | 1,126,496 | -0.57(-1.33%) |
Apr 15, 2011 | 42.55 | 42.84 | 42.34 | 42.84 | 1,153,284 | +0.41(+0.97%) |
Apr 14, 2011 | 42.23 | 42.69 | 42.14 | 42.43 | 1,523,037 | +0.17(+0.41%) |
Apr 13, 2011 | 42.10 | 42.42 | 42.09 | 42.25 | 1,335,385 | +0.16(+0.39%) |
Apr 12, 2011 | 41.83 | 42.32 | 41.83 | 42.09 | 1,399,109 | +0.15(+0.36%) |
Apr 11, 2011 | 41.86 | 42.22 | 41.69 | 41.94 | 1,849,395 | +0.29(+0.70%) |
Apr 08, 2011 | 41.57 | 41.98 | 41.47 | 41.65 | 1,363,901 | +0.06(+0.14%) |
Apr 07, 2011 | 41.51 | 41.63 | 41.36 | 41.59 | 1,277,942 | -0.03(-0.07%) |
Apr 06, 2011 | 41.45 | 41.84 | 41.36 | 41.62 | 1,346,324 | +0.26(+0.63%) |
Apr 05, 2011 | 40.89 | 41.42 | 40.84 | 41.36 | 1,402,740 | +0.46(+1.13%) |
Apr 04, 2011 | 40.64 | 40.96 | 40.63 | 40.89 | 1,389,724 | +0.30(+0.74%) |
Apr 01, 2011 | 40.71 | 40.90 | 40.47 | 40.59 | 1,933,941 | -0.04(-0.09%) |
Mar 31, 2011 | 40.91 | 41.05 | 40.58 | 40.63 | 2,040,012 | -0.25(-0.62%) |
Mar 30, 2011 | 40.89 | 40.89 | 40.89 | 40.89 | 1,724,257 | -0.07(-0.18%) |
Mar 29, 2011 | 40.46 | 40.97 | 40.44 | 40.96 | 1,351,561 | +0.43(+1.07%) |
Mar 28, 2011 | 40.70 | 40.91 | 40.44 | 40.53 | 1,742,251 | -0.11(-0.28%) |
Mar 25, 2011 | 40.73 | 40.88 | 40.56 | 40.64 | 1,206,619 | +0.00(+0.00%) |
Mar 24, 2011 | 40.45 | 40.73 | 40.42 | 40.64 | 1,111,428 | +0.22(+0.55%) |
Mar 23, 2011 | 40.53 | 40.53 | 40.08 | 40.41 | 1,477,678 | -0.12(-0.30%) |
Mar 22, 2011 | 40.75 | 40.89 | 40.46 | 40.53 | 1,299,606 | -0.25(-0.62%) |
Mar 21, 2011 | 40.41 | 40.80 | 40.38 | 40.79 | 1,984,869 | +0.52(+1.28%) |
Mar 18, 2011 | 39.99 | 40.42 | 39.77 | 40.27 | 2,112,814 | +0.64(+1.60%) |
Mar 17, 2011 | 39.79 | 40.14 | 39.61 | 39.64 | 1,940,110 | +0.09(+0.23%) |
Mar 16, 2011 | 39.88 | 40.15 | 39.53 | 39.55 | 3,798,490 | -0.48(-1.20%) |
Mar 15, 2011 | 39.76 | 40.10 | 39.70 | 40.03 | 2,516,808 | +0.32(+0.81%) |
Mar 14, 2011 | 40.07 | 40.17 | 39.62 | 39.70 | 1,514,789 | -0.46(-1.15%) |
Mar 11, 2011 | 40.13 | 40.35 | 40.06 | 40.17 | 690,600 | +0.07(+0.19%) |
Mar 10, 2011 | 40.09 | 40.31 | 40.03 | 40.09 | 1,432,377 | -0.21(-0.52%) |
Mar 09, 2011 | 40.02 | 40.36 | 40.00 | 40.30 | 885,775 | +0.16(+0.41%) |
Mar 08, 2011 | 39.97 | 40.23 | 39.81 | 40.14 | 1,303,311 | +0.22(+0.56%) |
Mar 07, 2011 | 39.72 | 39.97 | 39.59 | 39.91 | 1,544,050 | +0.34(+0.85%) |
Mar 04, 2011 | 39.66 | 39.87 | 39.52 | 39.58 | 1,665,663 | -0.07(-0.17%) |
Mar 03, 2011 | 39.45 | 39.71 | 39.40 | 39.64 | 1,876,875 | +0.28(+0.70%) |
Mar 02, 2011 | 39.02 | 39.45 | 38.96 | 39.37 | 2,545,090 | +0.34(+0.88%) |