Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.26 | 44.26 | 43.17 | 43.31 | 1,287,180 | -0.56(-1.27%) |
May 23, 2011 | 43.96 | 44.01 | 43.30 | 43.86 | 1,152,273 | -0.79(-1.77%) |
May 20, 2011 | 44.92 | 44.99 | 44.52 | 44.65 | 1,161,140 | -0.35(-0.78%) |
May 19, 2011 | 44.72 | 45.10 | 44.43 | 45.00 | 1,403,309 | +0.59(+1.34%) |
May 18, 2011 | 43.68 | 44.49 | 43.42 | 44.41 | 982,251 | +0.52(+1.19%) |
May 17, 2011 | 44.12 | 44.12 | 43.44 | 43.89 | 1,532,525 | -0.45(-1.01%) |
May 16, 2011 | 44.62 | 44.73 | 44.02 | 44.33 | 1,205,980 | -0.38(-0.85%) |
May 13, 2011 | 45.64 | 45.84 | 44.49 | 44.71 | 1,456,435 | -0.96(-2.10%) |
May 12, 2011 | 45.31 | 45.84 | 44.94 | 45.67 | 1,366,952 | +0.24(+0.54%) |
May 11, 2011 | 46.21 | 46.25 | 45.29 | 45.43 | 1,455,030 | -0.83(-1.80%) |
May 10, 2011 | 46.04 | 46.47 | 46.04 | 46.26 | 1,147,471 | +0.36(+0.79%) |
May 09, 2011 | 44.97 | 45.99 | 44.97 | 45.90 | 1,860,793 | +0.80(+1.77%) |
May 06, 2011 | 45.05 | 45.40 | 44.83 | 45.10 | 1,975,252 | +0.39(+0.87%) |
May 05, 2011 | 44.48 | 46.33 | 44.17 | 44.71 | 3,496,331 | +0.23(+0.51%) |
May 04, 2011 | 45.19 | 45.48 | 44.44 | 44.49 | 1,997,495 | -0.78(-1.71%) |
May 03, 2011 | 45.79 | 45.99 | 45.06 | 45.26 | 1,146,582 | -0.61(-1.34%) |
May 02, 2011 | 45.78 | 46.34 | 45.32 | 45.88 | 1,193,342 | +0.15(+0.33%) |
Apr 29, 2011 | 46.00 | 46.59 | 45.65 | 45.72 | 2,201,009 | -0.24(-0.53%) |
Apr 28, 2011 | 45.84 | 46.19 | 45.63 | 45.97 | 945,657 | +0.19(+0.42%) |
Apr 27, 2011 | 45.49 | 45.88 | 45.16 | 45.78 | 944,969 | +0.47(+1.04%) |
Apr 26, 2011 | 45.09 | 45.59 | 45.06 | 45.30 | 1,382,377 | +0.45(+1.01%) |
Apr 25, 2011 | 45.00 | 45.19 | 44.53 | 44.85 | 1,130,640 | -0.14(-0.32%) |
Apr 21, 2011 | 44.31 | 45.09 | 44.25 | 44.99 | 1,516,379 | +0.84(+1.91%) |
Apr 20, 2011 | 43.52 | 44.37 | 43.52 | 44.15 | 1,433,431 | +1.05(+2.44%) |
Apr 19, 2011 | 43.08 | 43.24 | 42.75 | 43.10 | 951,971 | +0.08(+0.18%) |
Apr 18, 2011 | 42.70 | 43.18 | 42.41 | 43.02 | 1,855,176 | -0.31(-0.72%) |
Apr 15, 2011 | 42.60 | 43.33 | 42.27 | 43.33 | 2,061,262 | +0.92(+2.17%) |
Apr 14, 2011 | 42.30 | 42.94 | 42.19 | 42.41 | 1,404,734 | -0.14(-0.34%) |
Apr 13, 2011 | 42.74 | 42.96 | 42.37 | 42.56 | 1,631,124 | +0.02(+0.04%) |
Apr 12, 2011 | 42.15 | 42.69 | 42.14 | 42.54 | 1,650,362 | +0.14(+0.34%) |
Apr 11, 2011 | 42.67 | 42.67 | 42.07 | 42.40 | 1,137,739 | -0.10(-0.24%) |
Apr 08, 2011 | 43.03 | 43.14 | 42.15 | 42.50 | 1,497,899 | -0.44(-1.02%) |
Apr 07, 2011 | 42.57 | 43.18 | 42.57 | 42.94 | 1,420,748 | +0.18(+0.41%) |
Apr 06, 2011 | 42.78 | 43.05 | 42.47 | 42.76 | 1,524,175 | +0.15(+0.36%) |
Apr 05, 2011 | 42.41 | 42.93 | 42.13 | 42.61 | 1,359,511 | +0.20(+0.48%) |
Apr 04, 2011 | 42.79 | 43.09 | 42.35 | 42.41 | 1,515,940 | -0.40(-0.94%) |
Apr 01, 2011 | 42.43 | 43.25 | 42.42 | 42.81 | 1,621,878 | +0.56(+1.32%) |
Mar 31, 2011 | 41.83 | 42.36 | 41.76 | 42.25 | 1,519,985 | +0.30(+0.72%) |
Mar 30, 2011 | 41.50 | 42.04 | 41.40 | 41.95 | 1,645,483 | +0.78(+1.90%) |
Mar 29, 2011 | 40.87 | 41.28 | 40.69 | 41.17 | 1,446,121 | +0.33(+0.80%) |
Mar 28, 2011 | 40.66 | 41.11 | 40.40 | 40.84 | 1,640,019 | +0.19(+0.46%) |
Mar 25, 2011 | 40.47 | 40.96 | 40.27 | 40.65 | 2,076,084 | +0.25(+0.63%) |
Mar 24, 2011 | 40.16 | 40.42 | 39.87 | 40.40 | 1,200,387 | +0.41(+1.03%) |
Mar 23, 2011 | 39.53 | 40.06 | 39.32 | 39.99 | 1,721,730 | +0.30(+0.76%) |
Mar 22, 2011 | 39.68 | 39.94 | 39.14 | 39.68 | 3,468,015 | -1.04(-2.54%) |
Mar 21, 2011 | 40.99 | 41.32 | 40.49 | 40.72 | 1,143,368 | +0.64(+1.60%) |
Mar 18, 2011 | 40.29 | 40.69 | 40.00 | 40.08 | 2,318,337 | +0.39(+0.98%) |
Mar 17, 2011 | 40.09 | 40.36 | 39.41 | 39.69 | 1,141,712 | +0.48(+1.22%) |
Mar 16, 2011 | 39.41 | 39.83 | 38.97 | 39.21 | 2,427,410 | -0.36(-0.92%) |
Mar 15, 2011 | 39.00 | 39.99 | 38.68 | 39.57 | 1,801,363 | -0.50(-1.24%) |
Mar 14, 2011 | 40.40 | 40.59 | 39.64 | 40.07 | 1,289,469 | -0.67(-1.65%) |
Mar 11, 2011 | 40.45 | 41.09 | 40.15 | 40.75 | 1,624,366 | +0.03(+0.06%) |
Mar 10, 2011 | 40.77 | 41.15 | 40.09 | 40.72 | 2,003,015 | -0.63(-1.53%) |
Mar 09, 2011 | 41.22 | 41.60 | 40.75 | 41.35 | 1,141,410 | -0.05(-0.12%) |
Mar 08, 2011 | 40.28 | 41.51 | 39.86 | 41.40 | 1,685,374 | +1.24(+3.08%) |
Mar 07, 2011 | 41.14 | 41.14 | 39.54 | 40.16 | 2,117,525 | -0.70(-1.71%) |
Mar 04, 2011 | 41.42 | 41.56 | 40.34 | 40.86 | 1,203,515 | -0.61(-1.46%) |
Mar 03, 2011 | 40.77 | 41.57 | 40.69 | 41.47 | 2,026,402 | +1.06(+2.63%) |
Mar 02, 2011 | 39.49 | 40.68 | 39.46 | 40.41 | 2,075,900 | +0.84(+2.13%) |