Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.18 | 41.36 | 40.98 | 40.98 | 1,250,412 | -0.22(-0.53%) |
May 23, 2011 | 41.33 | 41.51 | 41.11 | 41.20 | 1,362,215 | -0.49(-1.17%) |
May 20, 2011 | 40.88 | 41.73 | 40.88 | 41.69 | 1,910,397 | +0.78(+1.91%) |
May 19, 2011 | 41.33 | 41.44 | 40.84 | 40.91 | 2,679,025 | -0.29(-0.70%) |
May 18, 2011 | 41.90 | 41.94 | 40.72 | 41.20 | 5,673,243 | -1.19(-2.80%) |
May 17, 2011 | 42.19 | 42.51 | 42.15 | 42.39 | 959,234 | +0.01(+0.03%) |
May 16, 2011 | 42.46 | 42.55 | 42.26 | 42.37 | 1,043,845 | -0.21(-0.49%) |
May 13, 2011 | 42.62 | 43.03 | 42.54 | 42.58 | 1,276,019 | -0.17(-0.40%) |
May 12, 2011 | 42.05 | 42.87 | 41.92 | 42.75 | 1,675,146 | +1.00(+2.38%) |
May 11, 2011 | 42.08 | 42.23 | 41.67 | 41.76 | 827,452 | -0.30(-0.72%) |
May 10, 2011 | 41.62 | 42.16 | 41.57 | 42.06 | 1,553,878 | +0.59(+1.41%) |
May 09, 2011 | 41.72 | 41.82 | 41.41 | 41.47 | 1,370,428 | -0.16(-0.37%) |
May 06, 2011 | 42.02 | 42.31 | 41.38 | 41.63 | 2,105,928 | -0.16(-0.37%) |
May 05, 2011 | 41.96 | 42.16 | 41.68 | 41.79 | 1,879,138 | -0.33(-0.78%) |
May 04, 2011 | 42.39 | 42.84 | 42.06 | 42.11 | 1,807,212 | -0.36(-0.84%) |
May 03, 2011 | 42.55 | 42.66 | 42.22 | 42.47 | 1,542,031 | -0.30(-0.69%) |
May 02, 2011 | 42.77 | 42.80 | 42.70 | 42.77 | 1,211,097 | -0.09(-0.21%) |
Apr 29, 2011 | 42.65 | 43.03 | 42.55 | 42.86 | 1,537,965 | +0.13(+0.30%) |
Apr 28, 2011 | 42.45 | 42.76 | 42.33 | 42.73 | 1,976,299 | -0.08(-0.19%) |
Apr 27, 2011 | 42.38 | 43.04 | 42.13 | 42.81 | 2,011,808 | +0.28(+0.66%) |
Apr 26, 2011 | 41.15 | 43.22 | 41.03 | 42.53 | 4,825,890 | +0.48(+1.13%) |
Apr 25, 2011 | 41.73 | 42.07 | 41.62 | 42.05 | 1,434,317 | -0.09(-0.21%) |
Apr 21, 2011 | 42.17 | 42.34 | 42.02 | 42.14 | 866,277 | +0.13(+0.30%) |
Apr 20, 2011 | 42.14 | 42.32 | 41.93 | 42.02 | 1,420,557 | +0.05(+0.12%) |
Apr 19, 2011 | 42.09 | 42.10 | 41.71 | 41.96 | 1,083,415 | -0.02(-0.05%) |
Apr 18, 2011 | 42.27 | 42.35 | 41.96 | 41.99 | 1,134,060 | -0.56(-1.33%) |
Apr 15, 2011 | 42.27 | 42.55 | 42.05 | 42.55 | 1,161,028 | +0.41(+0.97%) |
Apr 14, 2011 | 41.95 | 42.40 | 41.86 | 42.14 | 1,533,264 | +0.17(+0.41%) |
Apr 13, 2011 | 41.82 | 42.13 | 41.81 | 41.97 | 1,344,351 | +0.16(+0.39%) |
Apr 12, 2011 | 41.56 | 42.04 | 41.55 | 41.81 | 1,408,504 | +0.15(+0.36%) |
Apr 11, 2011 | 41.58 | 41.94 | 41.41 | 41.66 | 1,861,812 | +0.29(+0.70%) |
Apr 08, 2011 | 41.29 | 41.70 | 41.19 | 41.37 | 1,373,059 | +0.06(+0.14%) |
Apr 07, 2011 | 41.23 | 41.35 | 41.09 | 41.31 | 1,286,523 | -0.03(-0.07%) |
Apr 06, 2011 | 41.18 | 41.56 | 41.08 | 41.34 | 1,355,364 | +0.26(+0.63%) |
Apr 05, 2011 | 40.61 | 41.14 | 40.57 | 41.08 | 1,412,158 | +0.46(+1.13%) |
Apr 04, 2011 | 40.37 | 40.69 | 40.36 | 40.62 | 1,399,056 | +0.30(+0.74%) |
Apr 01, 2011 | 40.44 | 40.63 | 40.20 | 40.32 | 1,946,926 | -0.04(-0.09%) |
Mar 31, 2011 | 40.64 | 40.78 | 40.31 | 40.36 | 2,053,710 | -0.25(-0.62%) |
Mar 30, 2011 | 40.61 | 40.61 | 40.61 | 40.61 | 1,735,835 | -0.07(-0.18%) |
Mar 29, 2011 | 40.19 | 40.70 | 40.17 | 40.69 | 1,360,636 | +0.43(+1.07%) |
Mar 28, 2011 | 40.43 | 40.64 | 40.17 | 40.26 | 1,753,950 | -0.11(-0.28%) |
Mar 25, 2011 | 40.46 | 40.61 | 40.29 | 40.37 | 1,214,721 | +0.00(+0.00%) |
Mar 24, 2011 | 40.18 | 40.46 | 40.15 | 40.37 | 1,118,890 | +0.22(+0.55%) |
Mar 23, 2011 | 40.26 | 40.26 | 39.81 | 40.14 | 1,487,599 | -0.12(-0.30%) |
Mar 22, 2011 | 40.48 | 40.62 | 40.19 | 40.26 | 1,308,332 | -0.25(-0.62%) |
Mar 21, 2011 | 40.14 | 40.53 | 40.11 | 40.52 | 1,998,196 | +0.51(+1.28%) |
Mar 18, 2011 | 39.72 | 40.15 | 39.51 | 40.00 | 2,127,000 | +0.63(+1.60%) |
Mar 17, 2011 | 39.52 | 39.87 | 39.34 | 39.37 | 1,953,137 | +0.09(+0.23%) |
Mar 16, 2011 | 39.62 | 39.88 | 39.27 | 39.28 | 3,823,994 | -0.48(-1.20%) |
Mar 15, 2011 | 39.49 | 39.83 | 39.44 | 39.76 | 2,533,707 | +0.32(+0.81%) |
Mar 14, 2011 | 39.80 | 39.91 | 39.36 | 39.44 | 1,524,960 | -0.46(-1.15%) |
Mar 11, 2011 | 39.86 | 40.08 | 39.80 | 39.90 | 695,237 | +0.07(+0.19%) |
Mar 10, 2011 | 39.83 | 40.04 | 39.77 | 39.83 | 1,441,994 | -0.21(-0.52%) |
Mar 09, 2011 | 39.75 | 40.09 | 39.73 | 40.03 | 891,723 | +0.16(+0.41%) |
Mar 08, 2011 | 39.71 | 39.96 | 39.54 | 39.87 | 1,312,062 | +0.22(+0.56%) |
Mar 07, 2011 | 39.45 | 39.71 | 39.33 | 39.65 | 1,554,418 | +0.33(+0.85%) |
Mar 04, 2011 | 39.39 | 39.60 | 39.25 | 39.31 | 1,676,847 | -0.07(-0.17%) |
Mar 03, 2011 | 39.19 | 39.44 | 39.13 | 39.38 | 1,889,477 | +0.27(+0.70%) |
Mar 02, 2011 | 38.76 | 39.19 | 38.70 | 39.10 | 2,562,179 | +0.34(+0.88%) |