Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.22 | 42.42 | 41.70 | 42.05 | 5,152,193 | -0.17(-0.39%) |
May 23, 2011 | 41.96 | 42.54 | 41.88 | 42.22 | 5,657,058 | -0.37(-0.86%) |
May 20, 2011 | 42.87 | 42.96 | 42.27 | 42.59 | 5,590,251 | -0.36(-0.84%) |
May 19, 2011 | 43.30 | 43.41 | 42.69 | 42.95 | 5,042,192 | -0.04(-0.10%) |
May 18, 2011 | 42.52 | 43.09 | 42.03 | 42.99 | 7,626,438 | +0.65(+1.54%) |
May 17, 2011 | 43.00 | 43.16 | 42.13 | 42.34 | 7,025,543 | -0.82(-1.90%) |
May 16, 2011 | 43.39 | 43.75 | 43.07 | 43.16 | 6,177,653 | -0.28(-0.64%) |
May 13, 2011 | 43.78 | 43.96 | 43.29 | 43.44 | 5,191,976 | -0.25(-0.58%) |
May 12, 2011 | 44.01 | 44.06 | 43.51 | 43.69 | 7,782,041 | -0.30(-0.69%) |
May 11, 2011 | 44.23 | 44.42 | 43.76 | 43.99 | 4,667,250 | -0.34(-0.78%) |
May 10, 2011 | 44.39 | 44.50 | 44.06 | 44.34 | 5,867,583 | +0.10(+0.23%) |
May 09, 2011 | 43.86 | 44.52 | 43.73 | 44.24 | 4,508,182 | +0.48(+1.10%) |
May 06, 2011 | 43.65 | 44.28 | 43.52 | 43.76 | 5,613,913 | +0.57(+1.33%) |
May 05, 2011 | 42.99 | 43.78 | 42.59 | 43.18 | 6,386,067 | -0.12(-0.28%) |
May 04, 2011 | 44.24 | 44.40 | 43.23 | 43.30 | 8,841,541 | -1.06(-2.39%) |
May 03, 2011 | 44.19 | 44.40 | 43.98 | 44.37 | 5,611,945 | +0.19(+0.42%) |
May 02, 2011 | 44.17 | 44.22 | 44.08 | 44.18 | 5,754,278 | +0.22(+0.51%) |
Apr 29, 2011 | 43.86 | 44.17 | 43.79 | 43.96 | 5,724,577 | +0.16(+0.36%) |
Apr 28, 2011 | 44.08 | 44.28 | 43.78 | 43.80 | 7,023,750 | -0.32(-0.73%) |
Apr 27, 2011 | 44.58 | 44.58 | 43.99 | 44.12 | 7,709,594 | -0.39(-0.87%) |
Apr 26, 2011 | 43.51 | 44.51 | 43.49 | 44.51 | 8,861,361 | +1.21(+2.79%) |
Apr 25, 2011 | 43.51 | 43.53 | 43.23 | 43.30 | 7,027,940 | -0.29(-0.66%) |
Apr 21, 2011 | 43.07 | 43.86 | 42.64 | 43.59 | 13,435,501 | +1.42(+3.37%) |
Apr 20, 2011 | 41.92 | 42.70 | 41.47 | 42.17 | 7,641,634 | +0.92(+2.23%) |
Apr 19, 2011 | 41.03 | 41.36 | 40.78 | 41.25 | 4,335,469 | +0.25(+0.61%) |
Apr 18, 2011 | 41.00 | 41.09 | 40.45 | 41.00 | 4,396,834 | -0.46(-1.11%) |
Apr 15, 2011 | 41.32 | 41.55 | 41.00 | 41.46 | 6,725,506 | +0.18(+0.43%) |
Apr 14, 2011 | 40.88 | 41.36 | 40.43 | 41.28 | 4,314,570 | +0.14(+0.33%) |
Apr 13, 2011 | 41.35 | 41.38 | 40.88 | 41.14 | 4,306,006 | -0.16(-0.38%) |
Apr 12, 2011 | 41.62 | 41.75 | 41.14 | 41.30 | 5,273,404 | -0.52(-1.25%) |
Apr 11, 2011 | 41.89 | 42.18 | 41.58 | 41.83 | 3,825,785 | -0.03(-0.07%) |
Apr 08, 2011 | 42.31 | 42.36 | 41.49 | 41.85 | 4,436,231 | -0.14(-0.32%) |
Apr 07, 2011 | 42.13 | 42.47 | 41.85 | 41.99 | 6,471,245 | -0.26(-0.61%) |
Apr 06, 2011 | 42.56 | 42.71 | 42.06 | 42.25 | 4,890,372 | -0.14(-0.34%) |
Apr 05, 2011 | 42.42 | 42.71 | 42.36 | 42.39 | 3,680,844 | -0.13(-0.30%) |
Apr 04, 2011 | 42.68 | 42.94 | 42.41 | 42.52 | 6,551,456 | -0.02(-0.05%) |
Apr 01, 2011 | 43.05 | 43.09 | 42.41 | 42.54 | 6,588,506 | -0.32(-0.75%) |
Mar 31, 2011 | 42.79 | 43.04 | 42.76 | 42.87 | 4,479,558 | +0.09(+0.20%) |
Mar 30, 2011 | 42.98 | 42.99 | 42.64 | 42.78 | 4,946,507 | -0.01(-0.02%) |
Mar 29, 2011 | 41.88 | 42.81 | 41.49 | 42.79 | 7,205,237 | +0.92(+2.19%) |
Mar 28, 2011 | 41.91 | 42.41 | 41.70 | 41.87 | 8,256,859 | +0.67(+1.62%) |
Mar 25, 2011 | 41.44 | 41.57 | 41.19 | 41.20 | 4,334,388 | -0.24(-0.59%) |
Mar 24, 2011 | 41.21 | 41.44 | 40.85 | 41.44 | 3,447,008 | +0.45(+1.10%) |
Mar 23, 2011 | 40.48 | 41.11 | 40.42 | 40.99 | 3,625,807 | +0.40(+0.99%) |
Mar 22, 2011 | 40.99 | 41.11 | 40.57 | 40.59 | 4,700,406 | -0.36(-0.88%) |
Mar 21, 2011 | 41.00 | 41.07 | 40.78 | 40.95 | 4,767,532 | +0.85(+2.11%) |
Mar 18, 2011 | 40.09 | 40.58 | 39.89 | 40.10 | 7,399,622 | +0.47(+1.18%) |
Mar 17, 2011 | 39.55 | 39.99 | 39.36 | 39.64 | 5,052,109 | +0.67(+1.71%) |
Mar 16, 2011 | 39.74 | 39.85 | 38.58 | 38.97 | 7,702,897 | -0.90(-2.27%) |
Mar 15, 2011 | 39.48 | 40.17 | 39.43 | 39.87 | 6,682,878 | -0.34(-0.84%) |
Mar 14, 2011 | 40.00 | 40.39 | 39.58 | 40.21 | 5,977,247 | -0.19(-0.46%) |
Mar 11, 2011 | 40.03 | 40.55 | 39.82 | 40.40 | 4,491,316 | +0.34(+0.86%) |
Mar 10, 2011 | 40.59 | 40.59 | 39.79 | 40.05 | 7,259,494 | -0.66(-1.62%) |
Mar 09, 2011 | 40.90 | 41.24 | 40.40 | 40.71 | 6,732,446 | -0.42(-1.03%) |
Mar 08, 2011 | 40.40 | 41.34 | 40.03 | 41.14 | 5,430,259 | +0.80(+1.98%) |
Mar 07, 2011 | 40.77 | 41.26 | 40.00 | 40.34 | 5,821,570 | -0.23(-0.57%) |
Mar 04, 2011 | 41.12 | 41.17 | 40.07 | 40.57 | 5,483,174 | -0.56(-1.36%) |
Mar 03, 2011 | 40.36 | 41.30 | 40.36 | 41.13 | 5,253,126 | +1.25(+3.13%) |
Mar 02, 2011 | 40.63 | 40.72 | 39.53 | 39.88 | 9,271,882 | -0.65(-1.59%) |