Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.53 | 43.54 | 42.39 | 42.56 | 5,009,391 | -0.85(-1.96%) |
May 23, 2011 | 43.62 | 43.86 | 43.37 | 43.41 | 3,179,470 | -0.79(-1.78%) |
May 20, 2011 | 44.96 | 45.08 | 44.12 | 44.20 | 5,725,966 | -0.91(-2.03%) |
May 19, 2011 | 44.68 | 45.15 | 44.44 | 45.11 | 4,496,287 | +0.71(+1.61%) |
May 18, 2011 | 44.08 | 44.42 | 43.52 | 44.40 | 4,803,611 | +0.40(+0.91%) |
May 17, 2011 | 42.62 | 43.99 | 42.50 | 43.99 | 5,994,263 | +1.11(+2.60%) |
May 16, 2011 | 41.81 | 43.31 | 41.59 | 42.88 | 5,854,396 | +0.91(+2.18%) |
May 13, 2011 | 42.46 | 42.59 | 41.81 | 41.97 | 4,220,008 | -0.49(-1.15%) |
May 12, 2011 | 42.51 | 42.62 | 41.77 | 42.46 | 4,518,784 | -0.06(-0.15%) |
May 11, 2011 | 43.04 | 43.19 | 42.43 | 42.52 | 3,561,197 | -0.74(-1.71%) |
May 10, 2011 | 43.02 | 43.35 | 42.79 | 43.26 | 2,653,066 | +0.47(+1.09%) |
May 09, 2011 | 42.92 | 43.18 | 42.62 | 42.79 | 2,883,042 | -0.34(-0.78%) |
May 06, 2011 | 43.24 | 43.80 | 42.86 | 43.13 | 5,103,065 | +0.52(+1.22%) |
May 05, 2011 | 42.55 | 43.04 | 42.15 | 42.61 | 4,952,057 | -0.02(-0.06%) |
May 04, 2011 | 43.40 | 43.49 | 42.33 | 42.63 | 6,028,747 | -0.70(-1.61%) |
May 03, 2011 | 43.88 | 44.06 | 43.33 | 43.33 | 5,558,279 | -0.59(-1.35%) |
May 02, 2011 | 44.06 | 44.06 | 43.87 | 43.92 | 4,453,484 | +0.04(+0.09%) |
Apr 29, 2011 | 44.28 | 44.45 | 43.77 | 43.88 | 3,856,098 | -0.38(-0.85%) |
Apr 28, 2011 | 44.36 | 44.61 | 44.19 | 44.26 | 3,651,550 | -0.19(-0.43%) |
Apr 27, 2011 | 43.94 | 44.61 | 43.76 | 44.45 | 6,097,176 | +0.67(+1.52%) |
Apr 26, 2011 | 43.93 | 43.93 | 43.14 | 43.79 | 5,004,598 | +0.13(+0.29%) |
Apr 25, 2011 | 42.90 | 43.69 | 42.78 | 43.66 | 6,250,835 | +0.95(+2.23%) |
Apr 21, 2011 | 41.24 | 43.16 | 41.23 | 42.70 | 11,021,351 | +2.19(+5.40%) |
Apr 20, 2011 | 40.75 | 40.80 | 40.24 | 40.51 | 3,960,175 | +0.25(+0.62%) |
Apr 19, 2011 | 39.67 | 40.47 | 39.64 | 40.27 | 4,308,776 | +0.63(+1.58%) |
Apr 18, 2011 | 39.64 | 39.83 | 39.15 | 39.64 | 3,760,560 | -0.47(-1.18%) |
Apr 15, 2011 | 40.34 | 40.73 | 39.54 | 40.11 | 5,515,649 | -0.18(-0.44%) |
Apr 14, 2011 | 41.08 | 41.13 | 40.27 | 40.29 | 4,198,541 | -1.03(-2.48%) |
Apr 13, 2011 | 41.69 | 41.72 | 40.94 | 41.32 | 4,659,100 | -0.07(-0.17%) |
Apr 12, 2011 | 41.08 | 41.54 | 40.78 | 41.39 | 3,804,080 | +0.10(+0.23%) |
Apr 11, 2011 | 41.45 | 41.72 | 41.17 | 41.29 | 3,304,899 | -0.12(-0.29%) |
Apr 08, 2011 | 41.73 | 41.78 | 41.36 | 41.41 | 3,117,643 | -0.24(-0.58%) |
Apr 07, 2011 | 41.77 | 42.06 | 41.46 | 41.65 | 3,363,461 | -0.16(-0.38%) |
Apr 06, 2011 | 41.57 | 41.89 | 41.32 | 41.81 | 3,127,567 | +0.38(+0.93%) |
Apr 05, 2011 | 41.46 | 41.73 | 41.08 | 41.43 | 3,656,616 | -0.12(-0.29%) |
Apr 04, 2011 | 41.77 | 41.82 | 41.37 | 41.55 | 2,724,090 | -0.22(-0.52%) |
Apr 01, 2011 | 42.12 | 42.25 | 41.51 | 41.77 | 3,903,076 | +0.10(+0.25%) |
Mar 31, 2011 | 41.61 | 42.00 | 41.18 | 41.66 | 3,797,608 | -0.12(-0.29%) |
Mar 30, 2011 | 41.78 | 41.78 | 41.78 | 41.78 | 4,284,645 | +0.08(+0.19%) |
Mar 29, 2011 | 41.40 | 41.79 | 41.02 | 41.70 | 2,943,510 | +0.34(+0.83%) |
Mar 28, 2011 | 42.06 | 42.06 | 41.35 | 41.36 | 3,111,594 | -0.52(-1.24%) |
Mar 25, 2011 | 41.67 | 42.09 | 41.45 | 41.88 | 3,946,873 | +0.30(+0.71%) |
Mar 24, 2011 | 40.58 | 41.82 | 39.90 | 41.58 | 8,493,132 | +0.36(+0.88%) |
Mar 23, 2011 | 40.55 | 41.39 | 40.33 | 41.22 | 4,443,166 | +0.68(+1.68%) |
Mar 22, 2011 | 41.08 | 41.18 | 40.53 | 40.54 | 4,397,553 | -0.55(-1.33%) |
Mar 21, 2011 | 40.79 | 41.16 | 40.75 | 41.08 | 4,632,074 | +0.15(+0.37%) |
Mar 18, 2011 | 41.33 | 41.92 | 40.72 | 40.93 | 7,895,517 | +0.22(+0.53%) |
Mar 17, 2011 | 40.99 | 41.16 | 40.31 | 40.72 | 5,117,657 | +0.47(+1.16%) |
Mar 16, 2011 | 40.96 | 41.25 | 40.19 | 40.25 | 8,862,850 | -0.72(-1.76%) |
Mar 15, 2011 | 40.68 | 41.25 | 39.66 | 40.97 | 10,477,854 | +1.32(+3.32%) |
Mar 14, 2011 | 39.38 | 39.71 | 38.59 | 39.66 | 4,852,209 | -0.09(-0.22%) |
Mar 11, 2011 | 38.51 | 39.99 | 38.49 | 39.75 | 4,842,088 | +1.04(+2.69%) |
Mar 10, 2011 | 38.98 | 38.99 | 38.31 | 38.70 | 4,160,208 | -0.85(-2.15%) |
Mar 09, 2011 | 39.26 | 39.83 | 39.23 | 39.55 | 3,440,869 | +0.04(+0.10%) |
Mar 08, 2011 | 38.90 | 39.71 | 38.86 | 39.51 | 6,294,335 | +0.79(+2.03%) |
Mar 07, 2011 | 39.00 | 39.10 | 38.57 | 38.73 | 6,420,638 | -0.18(-0.47%) |
Mar 04, 2011 | 39.87 | 40.08 | 38.49 | 38.91 | 7,413,933 | -0.35(-0.90%) |
Mar 03, 2011 | 38.78 | 39.40 | 38.60 | 39.26 | 6,256,007 | +0.85(+2.21%) |
Mar 02, 2011 | 38.59 | 39.29 | 38.32 | 38.41 | 4,886,500 | -0.28(-0.73%) |