Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.01 | 40.20 | 39.58 | 39.89 | 1,468,622 | -0.25(-0.63%) |
May 23, 2011 | 39.85 | 40.34 | 39.66 | 40.14 | 1,453,771 | -0.78(-1.92%) |
May 20, 2011 | 41.95 | 42.06 | 40.87 | 40.92 | 2,485,012 | -1.67(-3.91%) |
May 19, 2011 | 42.53 | 42.65 | 42.06 | 42.59 | 1,021,117 | +0.40(+0.95%) |
May 18, 2011 | 41.86 | 42.28 | 41.67 | 42.19 | 1,258,673 | +0.25(+0.58%) |
May 17, 2011 | 41.40 | 41.95 | 41.16 | 41.95 | 1,592,982 | +0.62(+1.49%) |
May 16, 2011 | 41.08 | 42.17 | 41.03 | 41.33 | 1,653,160 | -0.11(-0.27%) |
May 13, 2011 | 42.04 | 42.18 | 41.31 | 41.44 | 2,644,443 | -1.41(-3.29%) |
May 12, 2011 | 42.39 | 43.05 | 42.09 | 42.85 | 1,385,488 | +0.43(+1.01%) |
May 11, 2011 | 43.28 | 43.33 | 42.11 | 42.42 | 1,235,468 | -1.03(-2.37%) |
May 10, 2011 | 43.09 | 43.58 | 42.98 | 43.45 | 1,832,683 | +0.92(+2.17%) |
May 09, 2011 | 42.35 | 42.62 | 41.94 | 42.53 | 1,437,638 | +0.09(+0.21%) |
May 06, 2011 | 43.96 | 44.16 | 41.93 | 42.44 | 3,708,967 | -0.93(-2.15%) |
May 05, 2011 | 43.66 | 43.82 | 43.15 | 43.37 | 2,190,244 | -1.30(-2.90%) |
May 04, 2011 | 45.48 | 45.53 | 44.43 | 44.66 | 1,420,417 | -0.15(-0.34%) |
May 03, 2011 | 45.57 | 45.64 | 44.19 | 44.82 | 4,180,905 | -0.81(-1.77%) |
May 02, 2011 | 45.65 | 45.67 | 45.56 | 45.62 | 1,016,603 | -0.13(-0.28%) |
Apr 29, 2011 | 45.85 | 45.90 | 45.62 | 45.75 | 1,301,829 | +0.03(+0.06%) |
Apr 28, 2011 | 44.96 | 45.78 | 44.94 | 45.72 | 3,829,335 | +2.30(+5.29%) |
Apr 27, 2011 | 42.97 | 43.42 | 42.67 | 43.42 | 1,211,104 | +0.76(+1.79%) |
Apr 26, 2011 | 42.35 | 42.71 | 42.18 | 42.66 | 1,203,488 | +0.83(+1.99%) |
Apr 25, 2011 | 42.00 | 42.10 | 41.79 | 41.83 | 590,838 | +0.08(+0.20%) |
Apr 21, 2011 | 41.56 | 41.97 | 41.34 | 41.74 | 1,180,838 | +0.90(+2.19%) |
Apr 20, 2011 | 41.16 | 41.48 | 40.73 | 40.85 | 1,420,247 | +0.57(+1.41%) |
Apr 19, 2011 | 40.36 | 40.54 | 39.99 | 40.28 | 1,461,900 | +0.20(+0.51%) |
Apr 18, 2011 | 39.94 | 40.27 | 39.45 | 40.08 | 1,605,314 | -1.45(-3.49%) |
Apr 15, 2011 | 41.79 | 41.83 | 41.38 | 41.53 | 1,359,506 | -0.90(-2.11%) |
Apr 14, 2011 | 41.78 | 42.46 | 41.54 | 42.42 | 1,492,902 | -0.57(-1.32%) |
Apr 13, 2011 | 43.40 | 43.45 | 42.86 | 42.99 | 820,735 | +0.26(+0.61%) |
Apr 12, 2011 | 42.91 | 43.02 | 42.35 | 42.73 | 651,448 | -0.27(-0.64%) |
Apr 11, 2011 | 43.19 | 43.35 | 42.90 | 43.00 | 834,340 | -0.15(-0.36%) |
Apr 08, 2011 | 43.25 | 43.42 | 42.95 | 43.16 | 1,116,520 | +0.48(+1.12%) |
Apr 07, 2011 | 42.93 | 43.10 | 42.38 | 42.68 | 1,043,669 | +0.42(+0.99%) |
Apr 06, 2011 | 42.01 | 42.38 | 41.93 | 42.26 | 913,303 | +0.58(+1.39%) |
Apr 05, 2011 | 41.44 | 41.90 | 41.23 | 41.68 | 957,614 | -0.23(-0.55%) |
Apr 04, 2011 | 42.52 | 42.61 | 41.81 | 41.91 | 1,317,900 | -0.44(-1.04%) |
Apr 01, 2011 | 41.99 | 42.67 | 41.80 | 42.35 | 1,575,799 | +0.98(+2.37%) |
Mar 31, 2011 | 41.23 | 41.51 | 41.09 | 41.37 | 695,598 | -0.15(-0.35%) |
Mar 30, 2011 | 41.30 | 41.65 | 41.18 | 41.52 | 758,052 | +0.55(+1.33%) |
Mar 29, 2011 | 40.64 | 40.97 | 40.33 | 40.97 | 670,703 | +0.08(+0.21%) |
Mar 28, 2011 | 41.14 | 41.41 | 40.83 | 40.89 | 478,943 | +0.19(+0.46%) |
Mar 25, 2011 | 40.96 | 41.13 | 40.69 | 40.70 | 585,479 | -0.62(-1.51%) |
Mar 24, 2011 | 41.24 | 41.45 | 41.03 | 41.32 | 844,582 | +0.86(+2.13%) |
Mar 23, 2011 | 40.05 | 40.61 | 39.92 | 40.46 | 904,146 | -0.46(-1.13%) |
Mar 22, 2011 | 41.29 | 41.30 | 40.57 | 40.92 | 875,383 | -0.16(-0.39%) |
Mar 21, 2011 | 40.99 | 41.17 | 40.92 | 41.08 | 1,332,785 | +1.09(+2.71%) |
Mar 18, 2011 | 40.76 | 40.82 | 39.89 | 40.00 | 1,335,178 | +0.10(+0.26%) |
Mar 17, 2011 | 40.28 | 40.32 | 39.62 | 39.89 | 1,295,012 | +1.16(+3.00%) |
Mar 16, 2011 | 39.99 | 40.24 | 38.33 | 38.73 | 2,207,502 | -1.68(-4.16%) |
Mar 15, 2011 | 39.92 | 40.62 | 39.89 | 40.41 | 3,304,934 | -1.66(-3.95%) |
Mar 14, 2011 | 41.93 | 42.22 | 41.58 | 42.07 | 1,727,219 | +0.29(+0.70%) |
Mar 11, 2011 | 41.51 | 41.92 | 41.28 | 41.78 | 1,117,171 | +0.27(+0.64%) |
Mar 10, 2011 | 41.51 | 41.87 | 41.32 | 41.51 | 1,659,872 | -1.23(-2.88%) |
Mar 09, 2011 | 42.96 | 43.10 | 42.52 | 42.74 | 1,410,765 | -0.63(-1.45%) |
Mar 08, 2011 | 42.67 | 43.56 | 42.56 | 43.38 | 1,550,166 | -0.04(-0.10%) |
Mar 07, 2011 | 44.11 | 44.47 | 43.22 | 43.42 | 1,024,152 | -0.58(-1.32%) |
Mar 04, 2011 | 44.68 | 44.69 | 43.52 | 44.00 | 1,611,653 | -1.16(-2.56%) |
Mar 03, 2011 | 45.25 | 45.46 | 44.55 | 45.15 | 1,529,468 | +0.65(+1.46%) |
Mar 02, 2011 | 44.57 | 44.98 | 44.30 | 44.50 | 1,531,054 | +0.65(+1.49%) |