Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.74 | 40.29 | 39.62 | 40.10 | 1,528,319 | +0.64(+1.62%) |
May 23, 2011 | 39.52 | 39.94 | 39.22 | 39.46 | 2,378,065 | -1.15(-2.84%) |
May 20, 2011 | 40.38 | 41.16 | 39.88 | 40.61 | 1,899,452 | +0.17(+0.42%) |
May 19, 2011 | 40.02 | 40.66 | 39.95 | 40.45 | 2,000,606 | +0.35(+0.88%) |
May 18, 2011 | 40.10 | 40.57 | 39.98 | 40.09 | 1,336,406 | +0.07(+0.18%) |
May 17, 2011 | 39.20 | 40.19 | 39.03 | 40.02 | 3,540,521 | +0.70(+1.78%) |
May 16, 2011 | 39.04 | 39.60 | 38.79 | 39.32 | 4,400,236 | +0.65(+1.67%) |
May 13, 2011 | 39.20 | 39.75 | 38.39 | 38.67 | 3,157,457 | -0.75(-1.91%) |
May 12, 2011 | 39.17 | 39.83 | 38.81 | 39.43 | 4,031,782 | -0.34(-0.85%) |
May 11, 2011 | 41.16 | 41.17 | 39.51 | 39.76 | 4,381,740 | -0.57(-1.41%) |
May 10, 2011 | 40.51 | 40.89 | 40.32 | 40.33 | 2,074,053 | -0.82(-2.00%) |
May 09, 2011 | 40.65 | 41.20 | 40.23 | 41.16 | 1,888,829 | +0.67(+1.66%) |
May 06, 2011 | 41.09 | 41.58 | 40.36 | 40.48 | 1,818,857 | -0.11(-0.26%) |
May 05, 2011 | 41.43 | 41.76 | 39.95 | 40.59 | 3,525,219 | -1.97(-4.63%) |
May 04, 2011 | 42.61 | 42.81 | 41.40 | 42.56 | 3,066,851 | -0.17(-0.39%) |
May 03, 2011 | 44.24 | 44.62 | 42.13 | 42.73 | 2,485,771 | -1.96(-4.39%) |
May 02, 2011 | 44.76 | 44.76 | 44.28 | 44.69 | 1,593,903 | -0.52(-1.16%) |
Apr 29, 2011 | 44.32 | 45.47 | 44.10 | 45.21 | 1,369,807 | +1.43(+3.26%) |
Apr 28, 2011 | 43.75 | 44.52 | 43.61 | 43.78 | 1,566,096 | -0.44(-1.00%) |
Apr 27, 2011 | 44.20 | 44.24 | 43.32 | 44.22 | 2,504,235 | +0.43(+0.99%) |
Apr 26, 2011 | 44.31 | 44.32 | 43.60 | 43.79 | 1,140,290 | -0.22(-0.50%) |
Apr 25, 2011 | 44.46 | 44.63 | 43.72 | 44.01 | 1,045,274 | -0.31(-0.70%) |
Apr 21, 2011 | 44.28 | 44.64 | 44.09 | 44.32 | 1,145,515 | +0.21(+0.48%) |
Apr 20, 2011 | 43.99 | 44.61 | 43.92 | 44.11 | 1,106,987 | +0.64(+1.47%) |
Apr 19, 2011 | 42.96 | 43.47 | 42.65 | 43.47 | 1,130,950 | +0.46(+1.07%) |
Apr 18, 2011 | 43.48 | 43.64 | 42.27 | 43.01 | 1,926,670 | -0.71(-1.62%) |
Apr 15, 2011 | 43.27 | 43.75 | 42.95 | 43.72 | 1,195,763 | +0.04(+0.08%) |
Apr 14, 2011 | 43.12 | 44.05 | 43.04 | 43.68 | 1,364,463 | +0.31(+0.72%) |
Apr 13, 2011 | 43.79 | 43.87 | 42.92 | 43.37 | 1,172,600 | -0.02(-0.04%) |
Apr 12, 2011 | 43.52 | 43.87 | 43.04 | 43.39 | 1,924,375 | -0.28(-0.65%) |
Apr 11, 2011 | 44.50 | 44.87 | 43.28 | 43.67 | 2,061,585 | -1.63(-3.60%) |
Apr 08, 2011 | 44.92 | 45.36 | 44.54 | 45.31 | 1,877,242 | +1.43(+3.25%) |
Apr 07, 2011 | 44.31 | 44.69 | 43.44 | 43.88 | 1,897,977 | -0.94(-2.10%) |
Apr 06, 2011 | 44.79 | 45.02 | 44.34 | 44.82 | 2,908,838 | +0.20(+0.44%) |
Apr 05, 2011 | 43.21 | 44.84 | 43.08 | 44.62 | 3,884,434 | +1.47(+3.41%) |
Apr 04, 2011 | 43.55 | 43.70 | 42.93 | 43.15 | 859,491 | -0.17(-0.39%) |
Apr 01, 2011 | 43.26 | 43.69 | 42.81 | 43.32 | 2,256,560 | +0.80(+1.88%) |
Mar 31, 2011 | 42.21 | 42.74 | 42.04 | 42.52 | 1,878,442 | +0.55(+1.31%) |
Mar 30, 2011 | 41.97 | 41.97 | 41.97 | 41.97 | 1,755,934 | +1.16(+2.85%) |
Mar 29, 2011 | 41.13 | 41.46 | 40.74 | 40.81 | 1,536,349 | -0.04(-0.09%) |
Mar 28, 2011 | 41.08 | 41.33 | 40.78 | 40.85 | 1,321,008 | -0.52(-1.26%) |
Mar 25, 2011 | 41.18 | 41.76 | 40.82 | 41.37 | 1,172,067 | +0.12(+0.30%) |
Mar 24, 2011 | 41.72 | 42.06 | 41.00 | 41.24 | 1,717,840 | +0.05(+0.13%) |
Mar 23, 2011 | 40.25 | 41.38 | 40.16 | 41.19 | 1,267,983 | +1.08(+2.70%) |
Mar 22, 2011 | 39.85 | 40.34 | 39.56 | 40.11 | 1,065,947 | +0.20(+0.49%) |
Mar 21, 2011 | 40.06 | 40.07 | 39.74 | 39.91 | 933,335 | +0.68(+1.74%) |
Mar 18, 2011 | 39.65 | 39.94 | 39.12 | 39.23 | 2,190,447 | +0.18(+0.45%) |
Mar 17, 2011 | 39.20 | 39.29 | 38.49 | 39.05 | 1,858,961 | +0.24(+0.62%) |
Mar 16, 2011 | 40.38 | 40.65 | 38.59 | 38.81 | 2,825,099 | -2.03(-4.97%) |
Mar 15, 2011 | 40.11 | 41.07 | 40.11 | 40.85 | 1,937,904 | -0.87(-2.08%) |
Mar 14, 2011 | 41.45 | 41.74 | 41.16 | 41.71 | 898,277 | +0.00(+0.00%) |
Mar 11, 2011 | 40.89 | 42.01 | 40.70 | 41.71 | 1,264,295 | +1.38(+3.43%) |
Mar 10, 2011 | 40.61 | 41.05 | 40.05 | 40.33 | 1,955,709 | -1.79(-4.25%) |
Mar 09, 2011 | 42.45 | 42.45 | 41.68 | 42.12 | 1,360,491 | -0.01(-0.02%) |
Mar 08, 2011 | 41.85 | 42.36 | 41.70 | 42.13 | 1,240,449 | +0.00(+0.00%) |
Mar 07, 2011 | 42.93 | 42.93 | 41.98 | 42.13 | 2,946,214 | -0.20(-0.48%) |
Mar 04, 2011 | 42.89 | 43.15 | 41.98 | 42.33 | 3,452,316 | -1.28(-2.94%) |
Mar 03, 2011 | 43.75 | 44.23 | 43.23 | 43.62 | 1,668,448 | -0.44(-1.00%) |
Mar 02, 2011 | 43.69 | 44.10 | 43.19 | 44.06 | 1,626,775 | +0.66(+1.53%) |