Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.19 | 43.19 | 42.63 | 42.75 | 5,834,072 | -0.39(-0.89%) |
May 23, 2011 | 42.85 | 43.24 | 42.74 | 43.14 | 5,956,341 | -0.29(-0.66%) |
May 20, 2011 | 43.49 | 43.69 | 43.05 | 43.42 | 7,395,552 | -0.12(-0.29%) |
May 19, 2011 | 43.84 | 43.90 | 43.30 | 43.55 | 4,689,401 | -0.10(-0.22%) |
May 18, 2011 | 43.29 | 43.79 | 43.14 | 43.64 | 7,263,922 | +0.20(+0.46%) |
May 17, 2011 | 42.73 | 43.65 | 41.97 | 43.44 | 16,567,575 | +0.73(+1.72%) |
May 16, 2011 | 42.80 | 42.98 | 42.39 | 42.71 | 14,111,030 | -0.44(-1.01%) |
May 13, 2011 | 42.71 | 43.58 | 42.63 | 43.14 | 13,178,434 | +0.58(+1.36%) |
May 12, 2011 | 41.87 | 42.63 | 41.63 | 42.57 | 7,698,660 | +0.57(+1.36%) |
May 11, 2011 | 41.74 | 42.24 | 41.42 | 42.00 | 10,032,646 | +0.40(+0.96%) |
May 10, 2011 | 41.35 | 41.67 | 41.10 | 41.60 | 6,611,238 | +0.44(+1.06%) |
May 09, 2011 | 40.94 | 41.34 | 40.90 | 41.16 | 5,080,387 | +0.04(+0.10%) |
May 06, 2011 | 41.24 | 41.43 | 40.91 | 41.12 | 6,356,414 | +0.15(+0.37%) |
May 05, 2011 | 41.08 | 41.28 | 40.87 | 40.97 | 10,097,217 | -0.19(-0.45%) |
May 04, 2011 | 40.85 | 41.31 | 40.85 | 41.15 | 10,149,450 | +0.13(+0.31%) |
May 03, 2011 | 40.75 | 41.24 | 40.72 | 41.03 | 9,131,749 | +0.09(+0.21%) |
May 02, 2011 | 40.88 | 40.99 | 40.43 | 40.94 | 11,986,303 | +0.38(+0.93%) |
Apr 29, 2011 | 40.60 | 40.67 | 39.86 | 40.56 | 27,880,766 | -0.21(-0.51%) |
Apr 28, 2011 | 40.60 | 40.88 | 40.43 | 40.77 | 8,831,277 | +0.23(+0.56%) |
Apr 27, 2011 | 40.17 | 40.64 | 40.02 | 40.54 | 11,744,213 | +0.43(+1.07%) |
Apr 26, 2011 | 39.25 | 40.18 | 39.23 | 40.11 | 18,008,830 | +1.09(+2.80%) |
Apr 25, 2011 | 37.99 | 39.07 | 37.93 | 39.02 | 14,927,728 | +0.71(+1.86%) |
Apr 21, 2011 | 39.43 | 39.52 | 37.97 | 38.31 | 24,515,646 | -1.78(-4.43%) |
Apr 20, 2011 | 39.96 | 40.27 | 39.68 | 40.08 | 10,279,884 | +0.71(+1.81%) |
Apr 19, 2011 | 39.29 | 39.46 | 38.99 | 39.37 | 8,343,083 | -0.03(-0.07%) |
Apr 18, 2011 | 39.21 | 39.64 | 39.09 | 39.40 | 9,721,633 | -0.21(-0.52%) |
Apr 15, 2011 | 39.26 | 39.95 | 39.20 | 39.61 | 11,216,134 | +0.49(+1.24%) |
Apr 14, 2011 | 39.06 | 39.25 | 38.73 | 39.12 | 10,102,343 | -0.08(-0.20%) |
Apr 13, 2011 | 39.02 | 39.46 | 38.99 | 39.20 | 10,624,166 | +0.23(+0.59%) |
Apr 12, 2011 | 38.56 | 39.06 | 38.54 | 38.97 | 9,365,012 | +0.22(+0.57%) |
Apr 11, 2011 | 38.46 | 38.85 | 38.16 | 38.75 | 8,867,597 | +0.29(+0.76%) |
Apr 08, 2011 | 38.51 | 38.76 | 38.23 | 38.46 | 6,199,167 | -0.05(-0.13%) |
Apr 07, 2011 | 38.46 | 38.81 | 38.17 | 38.51 | 6,185,111 | -0.04(-0.11%) |
Apr 06, 2011 | 38.71 | 38.93 | 38.52 | 38.55 | 6,413,987 | -0.03(-0.07%) |
Apr 05, 2011 | 38.49 | 38.79 | 38.46 | 38.58 | 6,501,242 | +0.03(+0.07%) |
Apr 04, 2011 | 38.04 | 38.74 | 37.96 | 38.55 | 7,722,946 | +0.68(+1.79%) |
Apr 01, 2011 | 38.49 | 38.51 | 37.64 | 37.87 | 11,132,001 | -0.26(-0.69%) |
Mar 31, 2011 | 38.34 | 38.56 | 38.14 | 38.14 | 6,308,492 | -0.32(-0.83%) |
Mar 30, 2011 | 38.29 | 38.79 | 38.12 | 38.46 | 6,394,369 | +0.34(+0.88%) |
Mar 29, 2011 | 37.60 | 38.14 | 37.57 | 38.12 | 5,007,709 | +0.56(+1.48%) |
Mar 28, 2011 | 37.88 | 37.98 | 37.54 | 37.57 | 5,338,223 | -0.36(-0.94%) |
Mar 25, 2011 | 38.11 | 38.38 | 37.81 | 37.92 | 7,834,489 | -0.09(-0.23%) |
Mar 24, 2011 | 37.74 | 38.17 | 37.41 | 38.01 | 7,136,320 | +0.41(+1.10%) |
Mar 23, 2011 | 37.61 | 37.77 | 37.27 | 37.59 | 6,346,600 | -0.07(-0.18%) |
Mar 22, 2011 | 37.84 | 38.01 | 37.57 | 37.66 | 7,793,790 | -0.22(-0.58%) |
Mar 21, 2011 | 38.28 | 38.49 | 37.85 | 37.88 | 6,007,117 | +0.11(+0.28%) |
Mar 18, 2011 | 38.34 | 38.47 | 37.64 | 37.77 | 17,987,530 | -0.44(-1.16%) |
Mar 17, 2011 | 38.53 | 39.03 | 38.04 | 38.21 | 14,933,508 | +0.62(+1.65%) |
Mar 16, 2011 | 37.49 | 38.20 | 37.41 | 37.59 | 13,964,025 | -0.22(-0.58%) |
Mar 15, 2011 | 37.47 | 38.09 | 37.23 | 37.81 | 8,411,189 | -0.37(-0.97%) |
Mar 14, 2011 | 37.94 | 38.44 | 37.88 | 38.19 | 9,833,064 | -0.01(-0.02%) |
Mar 11, 2011 | 37.00 | 38.44 | 36.94 | 38.19 | 16,317,056 | +1.21(+3.26%) |
Mar 10, 2011 | 37.00 | 37.25 | 36.69 | 36.99 | 7,954,314 | -0.46(-1.22%) |
Mar 09, 2011 | 37.64 | 37.67 | 37.16 | 37.44 | 5,675,128 | -0.03(-0.08%) |
Mar 08, 2011 | 36.95 | 37.58 | 36.67 | 37.47 | 6,024,348 | +0.56(+1.51%) |
Mar 07, 2011 | 37.48 | 37.51 | 36.87 | 36.92 | 8,877,655 | -0.41(-1.11%) |
Mar 04, 2011 | 37.18 | 37.48 | 37.07 | 37.33 | 8,122,901 | -0.04(-0.10%) |
Mar 03, 2011 | 36.84 | 37.49 | 36.72 | 37.37 | 9,156,700 | +0.70(+1.91%) |
Mar 02, 2011 | 36.92 | 37.04 | 36.63 | 36.67 | 7,620,711 | -0.37(-1.00%) |