Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.88 | 43.62 | 42.65 | 42.84 | 3,087,137 | +0.17(+0.40%) |
May 23, 2011 | 42.24 | 42.87 | 41.99 | 42.67 | 4,076,153 | -0.20(-0.47%) |
May 20, 2011 | 41.80 | 43.18 | 41.38 | 42.87 | 5,203,624 | +1.00(+2.39%) |
May 19, 2011 | 42.45 | 42.59 | 41.46 | 41.87 | 3,443,993 | -0.34(-0.81%) |
May 18, 2011 | 42.09 | 42.89 | 41.99 | 42.21 | 3,274,487 | +0.36(+0.86%) |
May 17, 2011 | 41.10 | 41.98 | 41.05 | 41.85 | 6,444,858 | +0.62(+1.50%) |
May 16, 2011 | 41.10 | 42.26 | 40.97 | 41.23 | 3,151,186 | +0.03(+0.07%) |
May 13, 2011 | 41.49 | 41.60 | 40.62 | 41.20 | 3,312,316 | -0.21(-0.51%) |
May 12, 2011 | 41.49 | 41.70 | 40.59 | 41.41 | 4,588,611 | -0.20(-0.48%) |
May 11, 2011 | 42.87 | 42.87 | 41.12 | 41.61 | 4,483,494 | -1.40(-3.26%) |
May 10, 2011 | 42.57 | 43.19 | 42.34 | 43.01 | 3,205,512 | +0.40(+0.94%) |
May 09, 2011 | 42.17 | 42.82 | 41.93 | 42.61 | 2,877,998 | +0.70(+1.67%) |
May 06, 2011 | 42.43 | 43.40 | 41.28 | 41.91 | 5,131,858 | +0.10(+0.24%) |
May 05, 2011 | 41.90 | 42.84 | 41.37 | 41.81 | 5,824,852 | -0.42(-0.99%) |
May 04, 2011 | 42.99 | 43.00 | 42.06 | 42.23 | 4,683,775 | -0.90(-2.09%) |
May 03, 2011 | 43.31 | 43.74 | 42.77 | 43.13 | 5,329,087 | -0.62(-1.42%) |
May 02, 2011 | 43.74 | 43.84 | 43.48 | 43.75 | 5,595,336 | -0.11(-0.25%) |
Apr 29, 2011 | 43.79 | 44.36 | 42.81 | 43.86 | 7,372,149 | +1.14(+2.67%) |
Apr 28, 2011 | 42.11 | 43.07 | 41.71 | 42.72 | 6,972,056 | +0.47(+1.11%) |
Apr 27, 2011 | 41.31 | 42.30 | 40.73 | 42.25 | 5,733,361 | +1.04(+2.52%) |
Apr 26, 2011 | 40.66 | 41.24 | 40.42 | 41.21 | 3,257,456 | +0.69(+1.70%) |
Apr 25, 2011 | 40.72 | 40.82 | 40.22 | 40.52 | 2,883,923 | -0.02(-0.05%) |
Apr 21, 2011 | 40.83 | 41.00 | 40.12 | 40.54 | 3,411,315 | -0.25(-0.61%) |
Apr 20, 2011 | 40.36 | 40.93 | 40.16 | 40.79 | 4,789,697 | +0.87(+2.18%) |
Apr 19, 2011 | 39.99 | 40.12 | 39.54 | 39.92 | 4,105,064 | -0.05(-0.13%) |
Apr 18, 2011 | 39.36 | 40.15 | 38.86 | 39.97 | 6,490,554 | +0.01(+0.03%) |
Apr 15, 2011 | 38.88 | 39.97 | 38.81 | 39.96 | 6,247,372 | +0.95(+2.44%) |
Apr 14, 2011 | 38.28 | 39.07 | 38.25 | 39.01 | 5,891,479 | +0.60(+1.56%) |
Apr 13, 2011 | 38.55 | 38.84 | 38.26 | 38.41 | 5,162,588 | +0.39(+1.03%) |
Apr 12, 2011 | 39.07 | 39.22 | 37.90 | 38.02 | 7,019,987 | -1.58(-3.99%) |
Apr 11, 2011 | 40.33 | 40.55 | 39.35 | 39.60 | 5,988,015 | -0.95(-2.34%) |
Apr 08, 2011 | 40.96 | 41.25 | 40.20 | 40.55 | 5,205,551 | -0.49(-1.19%) |
Apr 07, 2011 | 41.18 | 41.50 | 40.40 | 41.04 | 6,357,802 | -0.36(-0.87%) |
Apr 06, 2011 | 42.55 | 42.72 | 41.19 | 41.40 | 4,688,028 | -0.99(-2.34%) |
Apr 05, 2011 | 42.40 | 42.82 | 42.27 | 42.39 | 3,418,977 | -0.23(-0.54%) |
Apr 04, 2011 | 42.39 | 42.96 | 42.13 | 42.62 | 4,015,247 | -0.25(-0.58%) |
Apr 01, 2011 | 43.37 | 43.53 | 42.78 | 42.87 | 4,073,159 | -0.10(-0.23%) |
Mar 31, 2011 | 43.28 | 43.84 | 42.58 | 42.97 | 4,008,136 | -0.27(-0.62%) |
Mar 30, 2011 | 43.24 | 43.24 | 43.24 | 43.24 | 4,769,404 | +0.74(+1.74%) |
Mar 29, 2011 | 42.40 | 42.85 | 41.82 | 42.50 | 4,597,581 | -0.05(-0.12%) |
Mar 28, 2011 | 43.31 | 43.44 | 42.52 | 42.55 | 4,196,995 | -0.94(-2.16%) |
Mar 25, 2011 | 43.42 | 43.70 | 43.00 | 43.49 | 4,766,539 | +0.43(+1.00%) |
Mar 24, 2011 | 42.72 | 43.56 | 42.35 | 43.06 | 5,519,002 | +0.55(+1.29%) |
Mar 23, 2011 | 42.12 | 42.65 | 41.93 | 42.51 | 4,161,419 | +0.48(+1.14%) |
Mar 22, 2011 | 41.54 | 42.46 | 41.52 | 42.03 | 4,635,937 | +0.42(+1.01%) |
Mar 21, 2011 | 41.99 | 42.03 | 41.47 | 41.61 | 4,740,230 | +0.49(+1.19%) |
Mar 18, 2011 | 41.40 | 41.40 | 40.74 | 41.12 | 9,472,566 | +0.22(+0.54%) |
Mar 17, 2011 | 40.47 | 41.47 | 40.33 | 40.90 | 12,498,595 | +0.88(+2.20%) |
Mar 16, 2011 | 38.85 | 40.85 | 38.65 | 40.02 | 13,240,803 | +1.27(+3.28%) |
Mar 15, 2011 | 38.98 | 39.12 | 38.38 | 38.75 | 10,063,599 | +0.37(+0.96%) |
Mar 14, 2011 | 37.43 | 38.48 | 36.90 | 38.38 | 6,876,894 | +1.48(+4.01%) |
Mar 11, 2011 | 35.77 | 37.19 | 35.72 | 36.90 | 3,591,021 | +0.78(+2.16%) |
Mar 10, 2011 | 36.91 | 37.03 | 36.03 | 36.12 | 6,874,729 | -1.20(-3.22%) |
Mar 09, 2011 | 37.32 | 37.52 | 37.10 | 37.32 | 4,139,861 | -0.02(-0.05%) |
Mar 08, 2011 | 37.91 | 37.91 | 37.29 | 37.34 | 3,386,357 | -0.57(-1.50%) |
Mar 07, 2011 | 38.02 | 38.22 | 37.36 | 37.91 | 4,280,459 | +0.06(+0.16%) |
Mar 04, 2011 | 38.06 | 38.17 | 37.29 | 37.85 | 4,419,350 | -0.12(-0.32%) |
Mar 03, 2011 | 38.18 | 38.26 | 37.51 | 37.97 | 4,164,079 | +0.21(+0.56%) |
Mar 02, 2011 | 38.10 | 38.25 | 37.55 | 37.76 | 4,753,386 | -0.14(-0.37%) |