Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.53 | 45.53 | 44.50 | 44.53 | 2,853,862 | -0.94(-2.06%) |
May 23, 2011 | 45.74 | 45.74 | 44.95 | 45.47 | 2,026,842 | -0.61(-1.32%) |
May 20, 2011 | 46.32 | 46.56 | 45.79 | 46.08 | 1,833,131 | -0.37(-0.79%) |
May 19, 2011 | 46.62 | 46.79 | 46.25 | 46.45 | 3,424,352 | -0.11(-0.24%) |
May 18, 2011 | 45.30 | 46.57 | 45.09 | 46.56 | 2,694,378 | +1.43(+3.16%) |
May 17, 2011 | 45.32 | 45.45 | 44.94 | 45.13 | 2,825,881 | -0.42(-0.93%) |
May 16, 2011 | 45.40 | 46.14 | 45.13 | 45.56 | 2,087,187 | -0.10(-0.23%) |
May 13, 2011 | 45.43 | 46.24 | 45.10 | 45.66 | 3,419,339 | +0.60(+1.33%) |
May 12, 2011 | 44.57 | 45.17 | 43.93 | 45.06 | 2,252,784 | +0.31(+0.69%) |
May 11, 2011 | 44.50 | 44.97 | 44.30 | 44.75 | 2,881,725 | +0.27(+0.61%) |
May 10, 2011 | 44.38 | 44.64 | 44.01 | 44.48 | 1,966,444 | +0.24(+0.55%) |
May 09, 2011 | 44.01 | 44.38 | 43.89 | 44.23 | 2,721,081 | +0.27(+0.62%) |
May 06, 2011 | 44.68 | 44.79 | 43.77 | 43.96 | 3,743,793 | -0.28(-0.64%) |
May 05, 2011 | 44.26 | 44.77 | 43.67 | 44.24 | 4,629,782 | +1.18(+2.74%) |
May 04, 2011 | 43.69 | 43.81 | 42.64 | 43.06 | 4,282,451 | -0.54(-1.25%) |
May 03, 2011 | 43.53 | 43.70 | 43.20 | 43.61 | 2,903,526 | +0.09(+0.22%) |
May 02, 2011 | 43.53 | 43.59 | 43.46 | 43.51 | 4,058,130 | -0.40(-0.92%) |
Apr 29, 2011 | 44.05 | 44.10 | 43.56 | 43.92 | 3,107,650 | -0.13(-0.30%) |
Apr 28, 2011 | 43.21 | 44.25 | 43.14 | 44.05 | 4,405,673 | +0.98(+2.29%) |
Apr 27, 2011 | 42.85 | 43.14 | 42.51 | 43.06 | 2,383,619 | +0.39(+0.92%) |
Apr 26, 2011 | 42.75 | 43.11 | 42.42 | 42.67 | 2,631,873 | +0.19(+0.44%) |
Apr 25, 2011 | 42.54 | 42.57 | 42.15 | 42.48 | 1,591,708 | +0.01(+0.02%) |
Apr 21, 2011 | 41.95 | 43.12 | 41.95 | 42.47 | 2,927,141 | +1.32(+3.21%) |
Apr 20, 2011 | 41.19 | 41.28 | 40.97 | 41.15 | 2,524,226 | +0.50(+1.22%) |
Apr 19, 2011 | 40.59 | 40.83 | 40.14 | 40.65 | 1,770,564 | +0.20(+0.49%) |
Apr 18, 2011 | 41.17 | 41.21 | 40.21 | 40.46 | 1,939,736 | -1.26(-3.01%) |
Apr 15, 2011 | 41.65 | 42.02 | 41.20 | 41.71 | 1,994,614 | +0.14(+0.34%) |
Apr 14, 2011 | 41.27 | 41.63 | 40.78 | 41.57 | 2,076,136 | +0.08(+0.18%) |
Apr 13, 2011 | 41.98 | 42.16 | 41.25 | 41.50 | 2,371,844 | -0.38(-0.90%) |
Apr 12, 2011 | 41.02 | 42.00 | 40.91 | 41.87 | 3,257,201 | +0.63(+1.52%) |
Apr 11, 2011 | 40.55 | 41.24 | 40.54 | 41.24 | 3,001,534 | +0.80(+1.97%) |
Apr 08, 2011 | 40.80 | 41.04 | 40.23 | 40.45 | 1,860,818 | -0.21(-0.51%) |
Apr 07, 2011 | 40.95 | 41.40 | 40.56 | 40.65 | 3,024,491 | -0.46(-1.12%) |
Apr 06, 2011 | 41.19 | 41.22 | 40.53 | 41.11 | 2,637,295 | +0.08(+0.18%) |
Apr 05, 2011 | 41.65 | 41.65 | 40.92 | 41.04 | 3,262,143 | -0.64(-1.53%) |
Apr 04, 2011 | 41.99 | 42.08 | 41.60 | 41.67 | 1,563,975 | -0.11(-0.27%) |
Apr 01, 2011 | 41.76 | 42.20 | 41.47 | 41.79 | 3,068,585 | +0.26(+0.63%) |
Mar 31, 2011 | 41.14 | 41.53 | 40.67 | 41.52 | 3,686,478 | +0.71(+1.75%) |
Mar 30, 2011 | 40.26 | 40.90 | 40.01 | 40.81 | 2,140,975 | +0.71(+1.78%) |
Mar 29, 2011 | 39.93 | 40.17 | 39.87 | 40.10 | 1,222,375 | +0.18(+0.45%) |
Mar 28, 2011 | 40.06 | 40.10 | 39.79 | 39.92 | 1,113,424 | -0.03(-0.07%) |
Mar 25, 2011 | 39.85 | 40.48 | 39.72 | 39.95 | 1,450,328 | +0.16(+0.40%) |
Mar 24, 2011 | 39.07 | 39.79 | 39.03 | 39.79 | 2,179,731 | +0.93(+2.39%) |
Mar 23, 2011 | 39.22 | 39.22 | 38.53 | 38.86 | 2,628,546 | -0.42(-1.07%) |
Mar 22, 2011 | 39.43 | 39.83 | 39.27 | 39.28 | 2,364,515 | -0.07(-0.17%) |
Mar 21, 2011 | 39.26 | 39.55 | 39.19 | 39.35 | 2,086,256 | +0.33(+0.84%) |
Mar 18, 2011 | 39.53 | 39.72 | 38.87 | 39.02 | 2,937,206 | -0.10(-0.26%) |
Mar 17, 2011 | 39.37 | 39.52 | 38.72 | 39.12 | 1,697,595 | +0.29(+0.75%) |
Mar 16, 2011 | 39.83 | 39.83 | 38.43 | 38.83 | 2,411,998 | -0.93(-2.33%) |
Mar 15, 2011 | 39.73 | 40.00 | 39.59 | 39.76 | 2,840,886 | -0.53(-1.30%) |
Mar 14, 2011 | 40.61 | 40.87 | 40.01 | 40.29 | 3,621,065 | -0.57(-1.40%) |
Mar 11, 2011 | 40.29 | 40.89 | 39.93 | 40.86 | 3,329,388 | +0.59(+1.47%) |
Mar 10, 2011 | 40.87 | 41.02 | 40.13 | 40.27 | 2,372,809 | -1.11(-2.67%) |
Mar 09, 2011 | 40.61 | 41.45 | 40.61 | 41.37 | 2,014,915 | +0.65(+1.59%) |
Mar 08, 2011 | 40.30 | 40.91 | 40.24 | 40.73 | 2,183,986 | +0.44(+1.09%) |
Mar 07, 2011 | 40.87 | 41.06 | 39.72 | 40.29 | 2,586,617 | -0.77(-1.87%) |
Mar 04, 2011 | 40.36 | 41.14 | 40.21 | 41.06 | 2,754,758 | +0.00(+0.00%) |
Mar 03, 2011 | 40.00 | 41.25 | 39.99 | 41.06 | 3,744,718 | +1.30(+3.28%) |
Mar 02, 2011 | 39.18 | 40.26 | 39.11 | 39.75 | 2,331,631 | +0.54(+1.39%) |