Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.19 | 44.37 | 43.19 | 43.22 | 5,325,177 | -1.17(-2.64%) |
May 23, 2011 | 44.58 | 44.67 | 43.90 | 44.39 | 4,853,598 | -0.67(-1.49%) |
May 20, 2011 | 45.87 | 45.87 | 44.71 | 45.06 | 4,929,376 | -0.84(-1.83%) |
May 19, 2011 | 45.65 | 46.01 | 45.34 | 45.90 | 5,696,207 | +0.49(+1.08%) |
May 18, 2011 | 44.14 | 45.63 | 44.07 | 45.41 | 7,148,370 | +1.35(+3.06%) |
May 17, 2011 | 44.44 | 44.44 | 43.82 | 44.06 | 4,600,798 | -0.60(-1.34%) |
May 16, 2011 | 43.69 | 44.86 | 43.35 | 44.66 | 7,503,569 | +0.81(+1.85%) |
May 13, 2011 | 43.64 | 43.93 | 43.29 | 43.85 | 7,226,082 | +1.02(+2.38%) |
May 12, 2011 | 42.60 | 42.89 | 42.06 | 42.83 | 4,414,258 | +0.08(+0.19%) |
May 11, 2011 | 42.75 | 42.99 | 42.12 | 42.75 | 4,767,178 | -0.10(-0.23%) |
May 10, 2011 | 42.75 | 43.00 | 42.23 | 42.85 | 4,153,668 | +0.31(+0.73%) |
May 09, 2011 | 41.69 | 42.60 | 41.66 | 42.54 | 4,341,492 | +0.68(+1.62%) |
May 06, 2011 | 42.08 | 42.40 | 41.69 | 41.86 | 4,254,997 | +0.06(+0.14%) |
May 05, 2011 | 41.08 | 41.93 | 40.66 | 41.80 | 5,148,011 | +0.56(+1.36%) |
May 04, 2011 | 41.29 | 41.78 | 41.06 | 41.24 | 5,034,726 | -0.20(-0.48%) |
May 03, 2011 | 41.85 | 42.14 | 41.42 | 41.44 | 5,527,325 | -0.63(-1.50%) |
May 02, 2011 | 42.02 | 42.08 | 41.92 | 42.07 | 6,152,533 | +0.69(+1.67%) |
Apr 29, 2011 | 41.52 | 41.56 | 41.06 | 41.38 | 4,414,619 | -0.07(-0.17%) |
Apr 28, 2011 | 42.66 | 42.89 | 41.39 | 41.45 | 9,104,745 | +1.64(+4.12%) |
Apr 27, 2011 | 39.94 | 40.15 | 39.36 | 39.81 | 4,667,182 | +0.12(+0.30%) |
Apr 26, 2011 | 39.35 | 39.74 | 39.15 | 39.69 | 4,176,868 | +0.90(+2.32%) |
Apr 25, 2011 | 38.96 | 39.14 | 38.66 | 38.79 | 2,799,509 | -0.27(-0.69%) |
Apr 21, 2011 | 38.45 | 39.11 | 38.20 | 39.06 | 6,714,685 | +2.04(+5.51%) |
Apr 20, 2011 | 37.28 | 37.59 | 36.90 | 37.02 | 2,299,647 | +0.22(+0.60%) |
Apr 19, 2011 | 36.55 | 36.86 | 36.34 | 36.80 | 1,599,036 | +0.28(+0.77%) |
Apr 18, 2011 | 37.07 | 37.07 | 36.10 | 36.52 | 3,122,342 | -0.91(-2.43%) |
Apr 15, 2011 | 37.64 | 37.77 | 37.34 | 37.43 | 2,652,003 | -0.06(-0.16%) |
Apr 14, 2011 | 37.30 | 37.54 | 36.93 | 37.49 | 2,445,117 | +0.05(+0.13%) |
Apr 13, 2011 | 37.99 | 37.99 | 37.26 | 37.44 | 3,236,787 | -0.23(-0.61%) |
Apr 12, 2011 | 36.67 | 37.78 | 36.54 | 37.67 | 5,495,998 | +0.78(+2.11%) |
Apr 11, 2011 | 36.87 | 37.36 | 36.84 | 36.89 | 2,245,813 | +0.14(+0.38%) |
Apr 08, 2011 | 37.25 | 37.32 | 36.54 | 36.75 | 2,529,202 | -0.29(-0.78%) |
Apr 07, 2011 | 37.33 | 37.94 | 36.97 | 37.04 | 3,380,170 | -0.31(-0.83%) |
Apr 06, 2011 | 37.81 | 37.95 | 37.18 | 37.35 | 2,314,031 | -0.35(-0.93%) |
Apr 05, 2011 | 37.90 | 38.02 | 37.43 | 37.70 | 3,370,409 | -0.24(-0.63%) |
Apr 04, 2011 | 37.81 | 38.05 | 37.63 | 37.94 | 2,631,633 | +0.26(+0.69%) |
Apr 01, 2011 | 37.53 | 37.91 | 37.39 | 37.68 | 2,351,773 | +0.25(+0.67%) |
Mar 31, 2011 | 37.14 | 37.45 | 37.02 | 37.43 | 3,382,441 | -0.17(-0.45%) |
Mar 30, 2011 | 37.60 | 37.60 | 37.60 | 37.60 | 3,669,268 | +0.59(+1.59%) |
Mar 29, 2011 | 36.85 | 37.19 | 36.82 | 37.01 | 2,196,599 | +0.12(+0.33%) |
Mar 28, 2011 | 36.95 | 37.16 | 36.76 | 36.89 | 2,365,458 | +0.10(+0.27%) |
Mar 25, 2011 | 37.11 | 37.48 | 36.61 | 36.79 | 5,165,114 | +0.35(+0.96%) |
Mar 24, 2011 | 35.66 | 36.48 | 35.64 | 36.44 | 3,140,681 | +0.95(+2.68%) |
Mar 23, 2011 | 35.29 | 35.61 | 34.95 | 35.49 | 2,867,763 | +0.06(+0.17%) |
Mar 22, 2011 | 35.70 | 35.83 | 35.25 | 35.43 | 5,116,755 | -0.14(-0.39%) |
Mar 21, 2011 | 35.59 | 35.71 | 35.32 | 35.57 | 3,499,448 | +0.46(+1.31%) |
Mar 18, 2011 | 35.19 | 35.65 | 35.02 | 35.11 | 5,038,540 | +0.31(+0.89%) |
Mar 17, 2011 | 35.19 | 35.37 | 34.42 | 34.80 | 3,861,394 | +0.12(+0.35%) |
Mar 16, 2011 | 35.83 | 35.96 | 34.68 | 34.68 | 7,089,423 | -1.30(-3.61%) |
Mar 15, 2011 | 35.64 | 36.21 | 35.57 | 35.98 | 5,231,594 | -0.06(-0.17%) |
Mar 14, 2011 | 36.22 | 36.41 | 35.59 | 36.04 | 3,291,153 | -0.46(-1.26%) |
Mar 11, 2011 | 36.88 | 37.11 | 36.22 | 36.50 | 3,283,939 | -0.36(-0.98%) |
Mar 10, 2011 | 37.62 | 37.66 | 36.74 | 36.86 | 3,805,996 | -1.19(-3.13%) |
Mar 09, 2011 | 37.68 | 38.17 | 37.27 | 38.05 | 2,850,271 | +0.29(+0.77%) |
Mar 08, 2011 | 37.63 | 37.95 | 37.17 | 37.76 | 3,458,593 | +0.12(+0.32%) |
Mar 07, 2011 | 38.45 | 38.76 | 37.36 | 37.64 | 3,169,772 | -0.70(-1.83%) |
Mar 04, 2011 | 38.84 | 39.06 | 37.91 | 38.34 | 4,321,179 | -0.53(-1.36%) |
Mar 03, 2011 | 37.93 | 39.23 | 37.93 | 38.87 | 4,376,484 | +1.18(+3.13%) |
Mar 02, 2011 | 37.34 | 38.07 | 37.26 | 37.69 | 3,359,203 | +0.34(+0.91%) |