Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.06 | 40.24 | 39.23 | 39.38 | 1,955,432 | -0.63(-1.58%) |
May 23, 2011 | 40.15 | 40.24 | 39.72 | 40.01 | 2,412,201 | -0.80(-1.95%) |
May 20, 2011 | 40.28 | 40.97 | 39.83 | 40.80 | 2,252,798 | +0.50(+1.24%) |
May 19, 2011 | 41.26 | 41.42 | 39.70 | 40.30 | 3,872,942 | -0.49(-1.21%) |
May 18, 2011 | 40.41 | 41.07 | 40.27 | 40.79 | 1,812,282 | +0.36(+0.90%) |
May 17, 2011 | 40.58 | 40.67 | 39.94 | 40.43 | 2,782,662 | -0.33(-0.81%) |
May 16, 2011 | 40.87 | 41.49 | 40.65 | 40.76 | 2,711,370 | -0.28(-0.67%) |
May 13, 2011 | 41.10 | 41.39 | 40.63 | 41.04 | 2,335,772 | -0.01(-0.02%) |
May 12, 2011 | 40.66 | 41.39 | 40.45 | 41.05 | 4,259,420 | +0.15(+0.36%) |
May 11, 2011 | 41.39 | 41.86 | 40.73 | 40.90 | 3,965,219 | -0.85(-2.03%) |
May 10, 2011 | 42.06 | 42.36 | 41.40 | 41.75 | 4,152,136 | -0.06(-0.14%) |
May 09, 2011 | 41.98 | 42.36 | 41.45 | 41.81 | 3,886,000 | -0.24(-0.58%) |
May 06, 2011 | 42.42 | 43.13 | 41.64 | 42.05 | 8,709,994 | +0.93(+2.25%) |
May 05, 2011 | 40.42 | 42.64 | 40.31 | 41.12 | 5,225,989 | +0.16(+0.40%) |
May 04, 2011 | 41.83 | 42.72 | 40.19 | 40.96 | 4,695,395 | +0.36(+0.89%) |
May 03, 2011 | 41.57 | 41.83 | 40.16 | 40.60 | 4,639,455 | -0.99(-2.37%) |
May 02, 2011 | 41.67 | 42.04 | 41.52 | 41.58 | 1,659,052 | -0.19(-0.46%) |
Apr 29, 2011 | 41.98 | 42.29 | 41.67 | 41.77 | 3,070,410 | -0.30(-0.72%) |
Apr 28, 2011 | 42.40 | 42.67 | 41.43 | 42.07 | 3,464,548 | -0.49(-1.16%) |
Apr 27, 2011 | 42.69 | 43.15 | 42.07 | 42.57 | 2,512,726 | -0.17(-0.40%) |
Apr 26, 2011 | 42.67 | 42.79 | 41.90 | 42.74 | 4,068,358 | +0.10(+0.22%) |
Apr 25, 2011 | 43.15 | 43.22 | 42.25 | 42.65 | 1,944,633 | +0.29(+0.69%) |
Apr 21, 2011 | 43.48 | 43.83 | 42.05 | 42.35 | 6,899,004 | -2.65(-5.88%) |
Apr 20, 2011 | 44.13 | 45.17 | 44.10 | 45.00 | 2,770,219 | +1.91(+4.44%) |
Apr 19, 2011 | 43.24 | 43.56 | 42.81 | 43.09 | 2,713,691 | -0.09(-0.20%) |
Apr 18, 2011 | 44.27 | 44.43 | 42.92 | 43.17 | 2,584,477 | -1.70(-3.80%) |
Apr 15, 2011 | 43.99 | 45.18 | 43.68 | 44.88 | 1,968,389 | +0.79(+1.78%) |
Apr 14, 2011 | 43.88 | 44.14 | 42.96 | 44.09 | 2,835,980 | -0.21(-0.47%) |
Apr 13, 2011 | 45.03 | 45.20 | 43.47 | 44.30 | 4,995,422 | -0.61(-1.37%) |
Apr 12, 2011 | 45.39 | 45.50 | 44.75 | 44.91 | 1,629,742 | -0.85(-1.85%) |
Apr 11, 2011 | 45.47 | 46.09 | 44.92 | 45.76 | 2,043,892 | +0.43(+0.95%) |
Apr 08, 2011 | 46.54 | 46.75 | 44.96 | 45.33 | 3,070,611 | -0.95(-2.06%) |
Apr 07, 2011 | 47.30 | 47.55 | 44.63 | 46.28 | 5,162,104 | -2.42(-4.97%) |
Apr 06, 2011 | 48.09 | 48.77 | 47.78 | 48.70 | 1,257,624 | +1.12(+2.34%) |
Apr 05, 2011 | 47.73 | 48.18 | 47.27 | 47.58 | 1,234,556 | +0.11(+0.24%) |
Apr 04, 2011 | 49.10 | 49.10 | 47.19 | 47.47 | 1,507,829 | -1.22(-2.50%) |
Apr 01, 2011 | 49.42 | 49.64 | 48.27 | 48.69 | 1,319,210 | -0.30(-0.62%) |
Mar 31, 2011 | 49.26 | 49.47 | 48.53 | 48.99 | 1,067,604 | -0.25(-0.51%) |
Mar 30, 2011 | 49.24 | 49.46 | 48.51 | 49.24 | 1,512,755 | +0.99(+2.06%) |
Mar 29, 2011 | 47.41 | 48.64 | 47.26 | 48.25 | 1,532,887 | +0.80(+1.70%) |
Mar 28, 2011 | 47.22 | 48.15 | 47.22 | 47.44 | 1,130,877 | +0.22(+0.46%) |
Mar 25, 2011 | 47.44 | 47.71 | 46.95 | 47.23 | 1,318,204 | +0.06(+0.13%) |
Mar 24, 2011 | 46.35 | 47.22 | 45.88 | 47.17 | 1,886,487 | +1.22(+2.65%) |
Mar 23, 2011 | 44.23 | 46.13 | 44.10 | 45.95 | 2,450,659 | +1.78(+4.03%) |
Mar 22, 2011 | 45.03 | 45.03 | 44.05 | 44.17 | 2,306,019 | -0.88(-1.96%) |
Mar 21, 2011 | 45.58 | 45.74 | 44.53 | 45.05 | 1,439,778 | +1.12(+2.54%) |
Mar 18, 2011 | 44.91 | 45.08 | 43.50 | 43.93 | 2,115,380 | -0.50(-1.13%) |
Mar 17, 2011 | 45.00 | 45.87 | 44.42 | 44.43 | 1,914,853 | +0.29(+0.65%) |
Mar 16, 2011 | 44.86 | 45.54 | 43.67 | 44.15 | 2,451,650 | -0.95(-2.11%) |
Mar 15, 2011 | 43.75 | 45.49 | 42.89 | 45.10 | 2,480,241 | +0.15(+0.33%) |
Mar 14, 2011 | 44.88 | 45.97 | 44.50 | 44.95 | 1,978,347 | -0.15(-0.33%) |
Mar 11, 2011 | 44.41 | 45.26 | 43.95 | 45.10 | 2,820,816 | +0.30(+0.68%) |
Mar 10, 2011 | 45.87 | 46.15 | 44.35 | 44.80 | 3,681,559 | -1.79(-3.84%) |
Mar 09, 2011 | 49.81 | 49.81 | 46.48 | 46.59 | 3,434,246 | -3.42(-6.85%) |
Mar 08, 2011 | 48.93 | 50.68 | 48.65 | 50.01 | 2,232,939 | +0.97(+1.97%) |
Mar 07, 2011 | 50.44 | 50.66 | 48.31 | 49.04 | 2,038,959 | -1.34(-2.66%) |
Mar 04, 2011 | 50.25 | 50.60 | 49.73 | 50.38 | 2,461,883 | -0.10(-0.21%) |
Mar 03, 2011 | 49.72 | 51.10 | 49.63 | 50.49 | 3,481,667 | +1.44(+2.94%) |
Mar 02, 2011 | 47.48 | 50.08 | 47.34 | 49.04 | 3,823,211 | +1.72(+3.64%) |