Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.89 | 42.89 | 42.34 | 42.46 | 5,873,917 | -0.38(-0.89%) |
May 23, 2011 | 42.55 | 42.95 | 42.45 | 42.85 | 5,997,021 | -0.28(-0.66%) |
May 20, 2011 | 43.20 | 43.39 | 42.76 | 43.13 | 7,446,061 | -0.12(-0.29%) |
May 19, 2011 | 43.54 | 43.60 | 43.01 | 43.25 | 4,721,428 | -0.10(-0.22%) |
May 18, 2011 | 42.99 | 43.49 | 42.85 | 43.35 | 7,313,532 | +0.20(+0.46%) |
May 17, 2011 | 42.44 | 43.36 | 41.69 | 43.15 | 16,680,726 | +0.73(+1.72%) |
May 16, 2011 | 42.50 | 42.69 | 42.10 | 42.42 | 14,207,403 | -0.43(-1.01%) |
May 13, 2011 | 42.42 | 43.28 | 42.34 | 42.85 | 13,268,438 | +0.57(+1.36%) |
May 12, 2011 | 41.59 | 42.34 | 41.34 | 42.28 | 7,751,239 | +0.57(+1.36%) |
May 11, 2011 | 41.46 | 41.95 | 41.14 | 41.71 | 10,101,165 | +0.40(+0.96%) |
May 10, 2011 | 41.07 | 41.39 | 40.83 | 41.31 | 6,656,391 | +0.43(+1.06%) |
May 09, 2011 | 40.66 | 41.06 | 40.62 | 40.88 | 5,115,084 | +0.04(+0.10%) |
May 06, 2011 | 40.96 | 41.15 | 40.63 | 40.84 | 6,399,826 | +0.15(+0.37%) |
May 05, 2011 | 40.80 | 41.00 | 40.59 | 40.69 | 10,166,178 | -0.18(-0.45%) |
May 04, 2011 | 40.58 | 41.03 | 40.58 | 40.88 | 10,218,768 | +0.13(+0.31%) |
May 03, 2011 | 40.48 | 40.96 | 40.44 | 40.75 | 9,194,116 | +0.09(+0.21%) |
May 02, 2011 | 40.61 | 40.71 | 40.16 | 40.66 | 12,068,165 | +0.38(+0.93%) |
Apr 29, 2011 | 40.33 | 40.39 | 39.59 | 40.29 | 28,071,182 | -0.21(-0.51%) |
Apr 28, 2011 | 40.32 | 40.60 | 40.16 | 40.49 | 8,891,592 | +0.23(+0.56%) |
Apr 27, 2011 | 39.90 | 40.36 | 39.75 | 40.27 | 11,824,422 | +0.43(+1.07%) |
Apr 26, 2011 | 38.98 | 39.90 | 38.96 | 39.84 | 18,131,824 | +1.08(+2.80%) |
Apr 25, 2011 | 37.74 | 38.81 | 37.67 | 38.76 | 15,029,680 | +0.71(+1.86%) |
Apr 21, 2011 | 39.16 | 39.25 | 37.71 | 38.05 | 24,683,078 | -1.76(-4.43%) |
Apr 20, 2011 | 39.68 | 40.00 | 39.42 | 39.81 | 10,350,092 | +0.71(+1.81%) |
Apr 19, 2011 | 39.03 | 39.19 | 38.73 | 39.10 | 8,400,064 | -0.03(-0.07%) |
Apr 18, 2011 | 38.94 | 39.37 | 38.82 | 39.13 | 9,788,028 | -0.21(-0.52%) |
Apr 15, 2011 | 39.00 | 39.68 | 38.93 | 39.34 | 11,292,736 | +0.48(+1.24%) |
Apr 14, 2011 | 38.80 | 38.98 | 38.47 | 38.86 | 10,171,338 | -0.08(-0.20%) |
Apr 13, 2011 | 38.76 | 39.19 | 38.72 | 38.93 | 10,696,725 | +0.23(+0.59%) |
Apr 12, 2011 | 38.30 | 38.80 | 38.27 | 38.71 | 9,428,972 | +0.22(+0.57%) |
Apr 11, 2011 | 38.20 | 38.59 | 37.90 | 38.49 | 8,928,160 | +0.29(+0.76%) |
Apr 08, 2011 | 38.25 | 38.49 | 37.97 | 38.20 | 6,241,505 | -0.05(-0.13%) |
Apr 07, 2011 | 38.20 | 38.54 | 37.91 | 38.25 | 6,227,353 | -0.04(-0.11%) |
Apr 06, 2011 | 38.45 | 38.66 | 38.26 | 38.29 | 6,457,792 | -0.03(-0.07%) |
Apr 05, 2011 | 38.23 | 38.53 | 38.20 | 38.32 | 6,545,644 | +0.03(+0.07%) |
Apr 04, 2011 | 37.78 | 38.48 | 37.71 | 38.29 | 7,775,691 | +0.67(+1.79%) |
Apr 01, 2011 | 38.22 | 38.25 | 37.39 | 37.62 | 11,208,028 | -0.26(-0.69%) |
Mar 31, 2011 | 38.08 | 38.30 | 37.88 | 37.88 | 6,351,576 | -0.32(-0.83%) |
Mar 30, 2011 | 38.03 | 38.52 | 37.86 | 38.20 | 6,438,041 | +0.33(+0.88%) |
Mar 29, 2011 | 37.35 | 37.88 | 37.32 | 37.86 | 5,041,910 | +0.55(+1.48%) |
Mar 28, 2011 | 37.62 | 37.72 | 37.28 | 37.31 | 5,374,681 | -0.35(-0.94%) |
Mar 25, 2011 | 37.85 | 38.12 | 37.56 | 37.66 | 7,887,996 | -0.09(-0.23%) |
Mar 24, 2011 | 37.48 | 37.91 | 37.15 | 37.75 | 7,185,058 | +0.41(+1.10%) |
Mar 23, 2011 | 37.35 | 37.51 | 37.01 | 37.34 | 6,389,945 | -0.07(-0.18%) |
Mar 22, 2011 | 37.58 | 37.76 | 37.32 | 37.40 | 7,847,018 | -0.22(-0.58%) |
Mar 21, 2011 | 38.02 | 38.22 | 37.59 | 37.62 | 6,048,144 | +0.11(+0.28%) |
Mar 18, 2011 | 38.08 | 38.21 | 37.38 | 37.52 | 18,110,380 | -0.44(-1.16%) |
Mar 17, 2011 | 38.27 | 38.76 | 37.79 | 37.96 | 15,035,499 | +0.62(+1.65%) |
Mar 16, 2011 | 37.24 | 37.95 | 37.15 | 37.34 | 14,059,394 | -0.22(-0.58%) |
Mar 15, 2011 | 37.21 | 37.83 | 36.98 | 37.56 | 8,468,635 | -0.37(-0.97%) |
Mar 14, 2011 | 37.69 | 38.18 | 37.62 | 37.93 | 9,900,220 | -0.01(-0.02%) |
Mar 11, 2011 | 36.75 | 38.17 | 36.69 | 37.93 | 16,428,496 | +1.20(+3.26%) |
Mar 10, 2011 | 36.75 | 37.00 | 36.44 | 36.74 | 8,008,639 | -0.45(-1.22%) |
Mar 09, 2011 | 37.38 | 37.42 | 36.91 | 37.19 | 5,713,887 | -0.03(-0.08%) |
Mar 08, 2011 | 36.70 | 37.32 | 36.42 | 37.22 | 6,065,492 | +0.55(+1.51%) |
Mar 07, 2011 | 37.23 | 37.25 | 36.62 | 36.67 | 8,938,286 | -0.41(-1.11%) |
Mar 04, 2011 | 36.93 | 37.22 | 36.82 | 37.08 | 8,178,377 | -0.04(-0.10%) |
Mar 03, 2011 | 36.59 | 37.23 | 36.47 | 37.11 | 9,219,237 | +0.69(+1.91%) |
Mar 02, 2011 | 36.67 | 36.79 | 36.38 | 36.42 | 7,672,758 | -0.37(-1.00%) |