Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.87 | 42.79 | 41.71 | 42.13 | 1,297,278 | +0.61(+1.47%) |
May 23, 2011 | 41.69 | 41.95 | 41.02 | 41.52 | 1,173,518 | -1.02(-2.39%) |
May 20, 2011 | 42.82 | 43.11 | 42.13 | 42.54 | 1,424,622 | -0.41(-0.96%) |
May 19, 2011 | 42.71 | 43.13 | 42.22 | 42.95 | 1,333,634 | +0.63(+1.50%) |
May 18, 2011 | 41.03 | 43.02 | 40.81 | 42.31 | 1,362,291 | +1.53(+3.76%) |
May 17, 2011 | 41.00 | 41.25 | 39.87 | 40.78 | 1,850,931 | -0.45(-1.09%) |
May 16, 2011 | 41.61 | 42.72 | 41.06 | 41.23 | 1,693,424 | -0.83(-1.98%) |
May 13, 2011 | 42.64 | 42.79 | 41.77 | 42.07 | 1,660,002 | -0.64(-1.50%) |
May 12, 2011 | 44.01 | 44.25 | 42.27 | 42.71 | 2,176,475 | -1.45(-3.29%) |
May 11, 2011 | 44.47 | 45.08 | 43.50 | 44.16 | 2,131,458 | -0.55(-1.24%) |
May 10, 2011 | 44.34 | 45.18 | 43.99 | 44.71 | 1,092,736 | +0.55(+1.26%) |
May 09, 2011 | 42.93 | 44.40 | 42.83 | 44.16 | 1,659,194 | +1.30(+3.04%) |
May 06, 2011 | 43.81 | 44.21 | 42.59 | 42.86 | 1,439,947 | -0.22(-0.52%) |
May 05, 2011 | 43.97 | 44.77 | 42.67 | 43.08 | 1,548,263 | -1.62(-3.63%) |
May 04, 2011 | 45.65 | 45.71 | 44.05 | 44.70 | 2,108,510 | -1.03(-2.26%) |
May 03, 2011 | 45.67 | 45.99 | 45.31 | 45.74 | 2,660,927 | -0.19(-0.41%) |
May 02, 2011 | 45.69 | 46.14 | 45.52 | 45.93 | 1,503,788 | -1.51(-3.18%) |
Apr 29, 2011 | 46.17 | 47.50 | 46.17 | 47.43 | 1,363,607 | +1.70(+3.72%) |
Apr 28, 2011 | 46.15 | 46.61 | 45.13 | 45.73 | 2,498,319 | +0.74(+1.65%) |
Apr 27, 2011 | 45.03 | 45.23 | 43.36 | 44.99 | 1,878,103 | -0.07(-0.15%) |
Apr 26, 2011 | 44.77 | 45.22 | 44.70 | 45.06 | 1,046,869 | +0.19(+0.42%) |
Apr 25, 2011 | 46.09 | 46.13 | 44.71 | 44.87 | 1,056,506 | -1.23(-2.68%) |
Apr 21, 2011 | 45.45 | 46.69 | 45.45 | 46.10 | 1,070,830 | +0.88(+1.95%) |
Apr 20, 2011 | 45.21 | 45.29 | 44.47 | 45.22 | 1,078,332 | +0.89(+2.01%) |
Apr 19, 2011 | 43.93 | 44.50 | 43.52 | 44.33 | 1,460,016 | +0.47(+1.08%) |
Apr 18, 2011 | 44.37 | 44.47 | 43.43 | 43.86 | 1,700,072 | -1.46(-3.23%) |
Apr 15, 2011 | 44.13 | 45.60 | 43.51 | 45.32 | 2,042,780 | +1.82(+4.18%) |
Apr 14, 2011 | 42.05 | 43.59 | 41.85 | 43.50 | 15,717,862 | +1.29(+3.06%) |
Apr 13, 2011 | 42.10 | 42.58 | 41.77 | 42.21 | 1,190,894 | +0.29(+0.68%) |
Apr 12, 2011 | 42.42 | 42.54 | 41.55 | 41.93 | 1,612,042 | -1.05(-2.43%) |
Apr 11, 2011 | 44.22 | 44.54 | 42.94 | 42.97 | 1,243,935 | -1.32(-2.98%) |
Apr 08, 2011 | 44.28 | 44.84 | 44.05 | 44.29 | 1,830,764 | +0.71(+1.64%) |
Apr 07, 2011 | 43.55 | 44.28 | 43.37 | 43.58 | 1,064,505 | -0.23(-0.53%) |
Apr 06, 2011 | 45.73 | 45.78 | 43.27 | 43.81 | 2,030,087 | -1.76(-3.86%) |
Apr 05, 2011 | 43.00 | 46.13 | 43.00 | 45.57 | 2,491,818 | +2.65(+6.18%) |
Apr 04, 2011 | 43.31 | 43.78 | 42.77 | 42.92 | 606,922 | -0.37(-0.86%) |
Apr 01, 2011 | 43.72 | 44.26 | 43.16 | 43.29 | 861,204 | -0.22(-0.50%) |
Mar 31, 2011 | 42.35 | 43.62 | 42.11 | 43.51 | 1,251,171 | +1.23(+2.92%) |
Mar 30, 2011 | 42.57 | 42.78 | 42.02 | 42.27 | 1,147,623 | -0.18(-0.43%) |
Mar 29, 2011 | 41.78 | 42.51 | 41.58 | 42.46 | 1,082,646 | +0.45(+1.07%) |
Mar 28, 2011 | 42.56 | 42.96 | 41.97 | 42.01 | 700,785 | -0.49(-1.16%) |
Mar 25, 2011 | 42.09 | 43.02 | 41.75 | 42.50 | 944,243 | +0.59(+1.42%) |
Mar 24, 2011 | 41.85 | 42.19 | 41.11 | 41.90 | 539,885 | +0.19(+0.45%) |
Mar 23, 2011 | 41.66 | 41.85 | 41.14 | 41.71 | 942,397 | -0.16(-0.38%) |
Mar 22, 2011 | 41.66 | 42.32 | 41.48 | 41.87 | 1,520,758 | +0.21(+0.49%) |
Mar 21, 2011 | 40.70 | 41.72 | 40.69 | 41.67 | 1,704,508 | +2.23(+5.67%) |
Mar 18, 2011 | 40.31 | 40.43 | 39.32 | 39.43 | 2,105,353 | -0.41(-1.02%) |
Mar 17, 2011 | 39.62 | 40.26 | 39.25 | 39.84 | 1,942,219 | +0.75(+1.91%) |
Mar 16, 2011 | 40.09 | 40.70 | 38.56 | 39.09 | 1,862,152 | -1.09(-2.70%) |
Mar 15, 2011 | 39.82 | 40.57 | 39.75 | 40.18 | 1,649,366 | -1.05(-2.54%) |
Mar 14, 2011 | 41.01 | 41.38 | 40.35 | 41.22 | 556,928 | -0.38(-0.91%) |
Mar 11, 2011 | 39.84 | 42.10 | 39.51 | 41.60 | 1,419,823 | +1.29(+3.19%) |
Mar 10, 2011 | 41.15 | 41.41 | 39.56 | 40.31 | 1,792,939 | -1.49(-3.57%) |
Mar 09, 2011 | 43.07 | 43.30 | 41.71 | 41.81 | 1,669,949 | -1.17(-2.71%) |
Mar 08, 2011 | 44.07 | 44.34 | 42.94 | 42.97 | 1,249,909 | -1.26(-2.86%) |
Mar 07, 2011 | 43.80 | 44.82 | 43.43 | 44.23 | 2,769,394 | +0.35(+0.79%) |
Mar 04, 2011 | 43.31 | 43.98 | 43.05 | 43.89 | 1,723,210 | +0.47(+1.09%) |
Mar 03, 2011 | 42.82 | 43.46 | 42.16 | 43.41 | 2,055,971 | +1.82(+4.38%) |
Mar 02, 2011 | 40.87 | 41.96 | 40.66 | 41.59 | 2,139,403 | +0.59(+1.44%) |