Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.90 | 42.12 | 41.73 | 41.91 | 1,652,120 | +0.01(+0.02%) |
May 23, 2011 | 41.79 | 41.98 | 41.56 | 41.90 | 1,432,726 | -0.20(-0.48%) |
May 20, 2011 | 42.28 | 42.44 | 41.81 | 42.10 | 1,612,574 | -0.18(-0.43%) |
May 19, 2011 | 42.37 | 42.37 | 41.89 | 42.28 | 1,720,246 | +0.64(+1.54%) |
May 18, 2011 | 42.15 | 42.15 | 41.41 | 41.64 | 2,101,871 | -0.58(-1.37%) |
May 17, 2011 | 41.84 | 42.27 | 41.72 | 42.22 | 1,697,297 | +0.36(+0.86%) |
May 16, 2011 | 41.64 | 41.90 | 41.50 | 41.86 | 1,799,781 | +0.08(+0.19%) |
May 13, 2011 | 41.55 | 42.07 | 41.52 | 41.78 | 2,403,732 | +0.36(+0.87%) |
May 12, 2011 | 40.10 | 41.51 | 39.58 | 41.42 | 3,721,213 | +0.67(+1.64%) |
May 11, 2011 | 39.91 | 40.79 | 39.89 | 40.75 | 3,895,512 | +1.10(+2.77%) |
May 10, 2011 | 39.46 | 39.65 | 39.27 | 39.65 | 915,801 | +0.27(+0.69%) |
May 09, 2011 | 39.19 | 39.49 | 39.13 | 39.38 | 1,599,163 | +0.10(+0.25%) |
May 06, 2011 | 39.38 | 39.85 | 39.12 | 39.28 | 1,743,780 | +0.00(+0.00%) |
May 05, 2011 | 39.08 | 39.45 | 38.91 | 39.28 | 1,336,684 | +0.07(+0.18%) |
May 04, 2011 | 39.62 | 39.82 | 39.03 | 39.21 | 1,873,221 | -0.51(-1.28%) |
May 03, 2011 | 39.35 | 39.73 | 39.20 | 39.72 | 1,910,670 | +0.33(+0.84%) |
May 02, 2011 | 39.40 | 39.42 | 39.35 | 39.39 | 1,976,178 | +0.19(+0.48%) |
Apr 29, 2011 | 39.69 | 39.79 | 39.17 | 39.20 | 1,540,039 | -0.42(-1.06%) |
Apr 28, 2011 | 40.10 | 40.10 | 39.30 | 39.62 | 2,695,631 | -0.44(-1.10%) |
Apr 27, 2011 | 39.55 | 40.43 | 39.47 | 40.06 | 4,117,275 | +1.43(+3.70%) |
Apr 26, 2011 | 38.74 | 38.87 | 38.40 | 38.63 | 2,811,048 | -0.12(-0.31%) |
Apr 25, 2011 | 38.81 | 38.95 | 38.70 | 38.75 | 1,347,467 | -0.32(-0.82%) |
Apr 21, 2011 | 38.91 | 39.42 | 38.71 | 39.07 | 1,232,013 | +0.20(+0.51%) |
Apr 20, 2011 | 39.04 | 39.14 | 38.82 | 38.87 | 1,385,881 | +0.05(+0.13%) |
Apr 19, 2011 | 38.50 | 38.85 | 38.28 | 38.82 | 1,731,392 | +0.28(+0.73%) |
Apr 18, 2011 | 37.94 | 38.66 | 37.84 | 38.54 | 2,078,387 | +0.23(+0.60%) |
Apr 15, 2011 | 38.44 | 38.78 | 38.27 | 38.31 | 2,434,081 | -0.35(-0.91%) |
Apr 14, 2011 | 38.40 | 38.95 | 38.15 | 38.66 | 1,960,688 | +0.11(+0.29%) |
Apr 13, 2011 | 38.70 | 38.79 | 38.17 | 38.55 | 2,405,471 | -0.12(-0.31%) |
Apr 12, 2011 | 37.96 | 39.89 | 37.92 | 38.67 | 4,588,385 | +0.52(+1.36%) |
Apr 11, 2011 | 36.59 | 38.17 | 36.20 | 38.15 | 3,977,432 | +0.69(+1.84%) |
Apr 08, 2011 | 37.86 | 38.15 | 37.29 | 37.46 | 1,513,626 | -0.19(-0.50%) |
Apr 07, 2011 | 37.53 | 37.93 | 37.49 | 37.65 | 1,411,742 | +0.08(+0.21%) |
Apr 06, 2011 | 37.53 | 37.69 | 37.40 | 37.57 | 1,164,904 | +0.16(+0.43%) |
Apr 05, 2011 | 37.59 | 37.81 | 37.39 | 37.41 | 1,146,061 | -0.33(-0.87%) |
Apr 04, 2011 | 37.58 | 37.95 | 37.45 | 37.74 | 1,257,301 | +0.23(+0.61%) |
Apr 01, 2011 | 37.35 | 37.76 | 37.31 | 37.51 | 2,596,258 | +0.35(+0.94%) |
Mar 31, 2011 | 37.35 | 37.50 | 36.99 | 37.16 | 2,161,667 | -0.25(-0.67%) |
Mar 30, 2011 | 37.72 | 37.79 | 36.81 | 37.41 | 2,639,115 | -0.14(-0.37%) |
Mar 29, 2011 | 37.26 | 37.67 | 37.14 | 37.55 | 1,052,680 | +0.24(+0.64%) |
Mar 28, 2011 | 37.40 | 37.79 | 36.99 | 37.31 | 1,587,571 | -0.57(-1.50%) |
Mar 25, 2011 | 37.95 | 38.21 | 37.81 | 37.88 | 890,598 | +0.00(+0.00%) |
Mar 24, 2011 | 37.75 | 38.25 | 37.66 | 37.88 | 1,156,280 | +0.18(+0.48%) |
Mar 23, 2011 | 37.24 | 37.89 | 37.24 | 37.70 | 1,315,086 | +0.32(+0.86%) |
Mar 22, 2011 | 37.04 | 37.40 | 36.86 | 37.38 | 1,517,550 | +0.02(+0.05%) |
Mar 21, 2011 | 37.19 | 37.36 | 36.93 | 37.36 | 2,069,094 | -0.52(-1.37%) |
Mar 18, 2011 | 37.49 | 37.96 | 37.40 | 37.88 | 2,731,757 | +0.62(+1.66%) |
Mar 17, 2011 | 37.12 | 37.56 | 37.05 | 37.26 | 2,826,429 | -0.20(-0.53%) |
Mar 16, 2011 | 37.38 | 37.73 | 36.91 | 37.46 | 1,980,628 | +0.04(+0.11%) |
Mar 15, 2011 | 37.23 | 37.65 | 37.21 | 37.42 | 1,775,078 | -0.28(-0.74%) |
Mar 14, 2011 | 37.46 | 37.85 | 37.32 | 37.70 | 1,788,430 | +0.23(+0.61%) |
Mar 11, 2011 | 37.43 | 37.71 | 37.30 | 37.47 | 1,564,427 | +0.21(+0.56%) |
Mar 10, 2011 | 37.63 | 37.70 | 37.01 | 37.26 | 2,868,175 | -0.71(-1.87%) |
Mar 09, 2011 | 37.62 | 38.04 | 37.58 | 37.97 | 1,784,609 | +0.39(+1.04%) |
Mar 08, 2011 | 37.49 | 37.91 | 37.33 | 37.58 | 1,680,842 | +0.23(+0.62%) |
Mar 07, 2011 | 37.41 | 37.78 | 37.23 | 37.35 | 2,960,323 | -0.06(-0.16%) |
Mar 04, 2011 | 37.21 | 37.46 | 37.10 | 37.41 | 2,335,032 | +0.10(+0.27%) |
Mar 03, 2011 | 36.65 | 37.36 | 36.65 | 37.31 | 2,132,683 | +0.89(+2.44%) |
Mar 02, 2011 | 36.39 | 36.80 | 36.25 | 36.42 | 2,012,988 | -0.09(-0.25%) |