Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.58 | 42.77 | 42.02 | 42.09 | 9,673,438 | -0.47(-1.10%) |
May 23, 2011 | 42.24 | 42.67 | 41.99 | 42.55 | 7,780,052 | -0.06(-0.14%) |
May 20, 2011 | 43.08 | 43.26 | 42.50 | 42.61 | 8,894,573 | -0.52(-1.22%) |
May 19, 2011 | 42.61 | 43.23 | 42.54 | 43.14 | 8,318,640 | +0.63(+1.49%) |
May 18, 2011 | 42.28 | 42.54 | 42.08 | 42.50 | 8,686,153 | +0.25(+0.59%) |
May 17, 2011 | 41.57 | 42.29 | 41.41 | 42.25 | 9,242,072 | +0.57(+1.38%) |
May 16, 2011 | 41.14 | 42.13 | 40.93 | 41.68 | 8,709,909 | +0.48(+1.17%) |
May 13, 2011 | 41.43 | 41.61 | 41.04 | 41.20 | 9,848,258 | -0.04(-0.10%) |
May 12, 2011 | 41.45 | 41.46 | 40.97 | 41.24 | 9,445,063 | -0.24(-0.58%) |
May 11, 2011 | 41.74 | 41.79 | 41.41 | 41.48 | 7,820,846 | -0.28(-0.68%) |
May 10, 2011 | 41.97 | 42.00 | 41.57 | 41.76 | 7,833,877 | -0.02(-0.04%) |
May 09, 2011 | 41.67 | 41.97 | 41.56 | 41.78 | 7,563,166 | -0.01(-0.02%) |
May 06, 2011 | 41.54 | 42.01 | 41.47 | 41.79 | 10,414,763 | +0.57(+1.37%) |
May 05, 2011 | 41.23 | 41.59 | 40.99 | 41.22 | 11,172,012 | -0.15(-0.36%) |
May 04, 2011 | 41.58 | 41.62 | 41.12 | 41.37 | 9,928,116 | -0.17(-0.40%) |
May 03, 2011 | 41.34 | 41.70 | 41.29 | 41.54 | 10,573,147 | +0.21(+0.50%) |
May 02, 2011 | 41.35 | 41.36 | 41.26 | 41.33 | 10,754,578 | +0.47(+1.16%) |
Apr 29, 2011 | 40.23 | 40.91 | 40.22 | 40.86 | 10,272,330 | +0.47(+1.15%) |
Apr 28, 2011 | 39.58 | 40.43 | 39.33 | 40.39 | 10,237,724 | +0.75(+1.89%) |
Apr 27, 2011 | 39.25 | 39.72 | 39.06 | 39.64 | 5,887,685 | +0.43(+1.10%) |
Apr 26, 2011 | 39.21 | 39.32 | 38.93 | 39.21 | 6,582,740 | +0.04(+0.11%) |
Apr 25, 2011 | 39.53 | 39.54 | 39.14 | 39.17 | 6,024,987 | -0.05(-0.13%) |
Apr 21, 2011 | 38.68 | 39.38 | 37.98 | 39.22 | 14,238,240 | +0.09(+0.23%) |
Apr 20, 2011 | 39.03 | 39.52 | 38.92 | 39.12 | 9,999,242 | +0.30(+0.77%) |
Apr 19, 2011 | 38.38 | 38.98 | 38.13 | 38.82 | 9,114,116 | +0.48(+1.26%) |
Apr 18, 2011 | 38.17 | 38.45 | 37.68 | 38.34 | 8,443,123 | -0.16(-0.41%) |
Apr 15, 2011 | 38.38 | 38.70 | 38.18 | 38.50 | 8,214,615 | +0.31(+0.81%) |
Apr 14, 2011 | 38.23 | 38.38 | 37.96 | 38.19 | 5,964,928 | -0.18(-0.48%) |
Apr 13, 2011 | 38.56 | 38.78 | 38.14 | 38.38 | 6,650,176 | +0.07(+0.17%) |
Apr 12, 2011 | 38.48 | 38.65 | 38.14 | 38.31 | 7,165,235 | -0.30(-0.78%) |
Apr 11, 2011 | 38.59 | 39.08 | 38.49 | 38.61 | 6,943,608 | +0.08(+0.22%) |
Apr 08, 2011 | 38.49 | 38.70 | 38.24 | 38.53 | 6,410,412 | +0.10(+0.26%) |
Apr 07, 2011 | 38.46 | 38.60 | 38.05 | 38.43 | 9,003,430 | -0.10(-0.26%) |
Apr 06, 2011 | 37.95 | 38.63 | 37.89 | 38.53 | 9,754,467 | +0.87(+2.30%) |
Apr 05, 2011 | 37.51 | 37.82 | 37.39 | 37.66 | 6,992,423 | +0.00(+0.00%) |
Apr 04, 2011 | 37.82 | 37.83 | 37.44 | 37.66 | 5,263,674 | +0.05(+0.13%) |
Apr 01, 2011 | 37.89 | 37.95 | 37.48 | 37.61 | 7,095,700 | +0.13(+0.35%) |
Mar 31, 2011 | 38.00 | 38.15 | 37.40 | 37.48 | 7,234,059 | -0.59(-1.55%) |
Mar 30, 2011 | 38.07 | 38.07 | 38.07 | 38.07 | 6,687,852 | +0.22(+0.57%) |
Mar 29, 2011 | 37.88 | 38.13 | 37.59 | 37.85 | 6,046,507 | -0.06(-0.15%) |
Mar 28, 2011 | 37.76 | 38.22 | 37.73 | 37.91 | 6,457,058 | +0.11(+0.29%) |
Mar 25, 2011 | 37.78 | 37.82 | 37.42 | 37.80 | 7,432,157 | +0.00(+0.00%) |
Mar 24, 2011 | 37.52 | 37.81 | 37.08 | 37.80 | 7,744,681 | +0.47(+1.27%) |
Mar 23, 2011 | 37.00 | 37.40 | 36.86 | 37.33 | 7,382,585 | +0.22(+0.60%) |
Mar 22, 2011 | 36.78 | 37.31 | 36.60 | 37.10 | 8,131,275 | +0.36(+0.97%) |
Mar 21, 2011 | 36.83 | 36.84 | 36.56 | 36.75 | 6,420,361 | +0.12(+0.34%) |
Mar 18, 2011 | 36.54 | 36.87 | 36.23 | 36.62 | 11,866,452 | +0.62(+1.73%) |
Mar 17, 2011 | 35.67 | 36.03 | 35.54 | 36.00 | 9,288,259 | +0.89(+2.53%) |
Mar 16, 2011 | 35.96 | 36.24 | 34.98 | 35.11 | 12,565,842 | -1.07(-2.96%) |
Mar 15, 2011 | 36.13 | 36.45 | 36.07 | 36.18 | 9,130,575 | -0.22(-0.61%) |
Mar 14, 2011 | 36.37 | 36.66 | 35.84 | 36.41 | 7,490,261 | -0.31(-0.84%) |
Mar 11, 2011 | 36.30 | 36.74 | 36.22 | 36.71 | 7,748,818 | +0.22(+0.59%) |
Mar 10, 2011 | 36.98 | 37.05 | 36.29 | 36.50 | 8,308,936 | -0.85(-2.29%) |
Mar 09, 2011 | 37.48 | 37.62 | 37.00 | 37.35 | 7,005,076 | -0.16(-0.42%) |
Mar 08, 2011 | 36.45 | 37.76 | 36.41 | 37.51 | 13,045,436 | +1.27(+3.50%) |
Mar 07, 2011 | 36.37 | 36.96 | 36.09 | 36.24 | 9,204,706 | -0.01(-0.02%) |
Mar 04, 2011 | 36.78 | 37.05 | 35.83 | 36.25 | 7,687,989 | -0.48(-1.31%) |
Mar 03, 2011 | 36.01 | 36.85 | 36.01 | 36.73 | 9,137,586 | +1.06(+2.98%) |
Mar 02, 2011 | 35.70 | 36.00 | 35.45 | 35.67 | 8,634,766 | -0.11(-0.30%) |