Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.51 | 42.91 | 42.51 | 42.57 | 1,290,425 | +0.23(+0.55%) |
May 23, 2011 | 42.91 | 42.91 | 42.23 | 42.34 | 2,472,457 | -1.01(-2.32%) |
May 20, 2011 | 43.83 | 43.94 | 43.29 | 43.35 | 1,967,525 | -0.50(-1.13%) |
May 19, 2011 | 43.97 | 44.31 | 43.72 | 43.84 | 2,332,967 | -0.09(-0.20%) |
May 18, 2011 | 43.22 | 44.18 | 43.16 | 43.93 | 2,485,111 | +0.76(+1.77%) |
May 17, 2011 | 43.02 | 43.37 | 42.96 | 43.17 | 1,941,014 | +0.05(+0.11%) |
May 16, 2011 | 43.09 | 43.32 | 42.63 | 43.12 | 1,796,894 | -0.02(-0.05%) |
May 13, 2011 | 43.43 | 43.78 | 42.93 | 43.14 | 1,364,745 | -0.50(-1.14%) |
May 12, 2011 | 42.91 | 43.71 | 42.64 | 43.64 | 2,147,639 | +0.56(+1.31%) |
May 11, 2011 | 43.78 | 44.03 | 42.81 | 43.08 | 2,643,097 | -0.99(-2.24%) |
May 10, 2011 | 44.06 | 44.79 | 43.84 | 44.06 | 4,536,249 | -0.10(-0.22%) |
May 09, 2011 | 42.38 | 44.36 | 42.25 | 44.16 | 5,114,833 | +1.93(+4.57%) |
May 06, 2011 | 41.90 | 42.44 | 41.19 | 42.23 | 3,912,533 | +0.46(+1.09%) |
May 05, 2011 | 39.97 | 42.20 | 39.97 | 41.78 | 6,670,744 | +0.51(+1.24%) |
May 04, 2011 | 41.35 | 41.46 | 40.96 | 41.26 | 2,989,662 | -0.16(-0.38%) |
May 03, 2011 | 41.64 | 41.64 | 41.04 | 41.42 | 1,896,223 | -0.18(-0.43%) |
May 02, 2011 | 41.60 | 41.62 | 41.51 | 41.60 | 2,317,394 | -0.17(-0.41%) |
Apr 29, 2011 | 41.81 | 41.86 | 41.51 | 41.78 | 1,869,773 | -0.00(-0.01%) |
Apr 28, 2011 | 41.12 | 41.93 | 41.03 | 41.78 | 2,679,472 | +0.67(+1.63%) |
Apr 27, 2011 | 40.92 | 41.22 | 40.75 | 41.11 | 1,856,635 | +0.41(+1.02%) |
Apr 26, 2011 | 40.61 | 40.94 | 40.45 | 40.70 | 1,578,236 | +0.27(+0.66%) |
Apr 25, 2011 | 40.66 | 40.69 | 40.35 | 40.43 | 1,372,154 | -0.31(-0.76%) |
Apr 21, 2011 | 40.96 | 41.04 | 40.49 | 40.74 | 1,465,279 | -0.03(-0.06%) |
Apr 20, 2011 | 41.30 | 41.30 | 40.72 | 40.76 | 4,338,464 | -0.01(-0.02%) |
Apr 19, 2011 | 40.73 | 40.84 | 40.41 | 40.77 | 3,405,927 | +0.07(+0.17%) |
Apr 18, 2011 | 41.00 | 41.00 | 40.20 | 40.70 | 3,695,832 | -0.81(-1.94%) |
Apr 15, 2011 | 41.06 | 41.66 | 40.75 | 41.51 | 2,642,830 | +0.62(+1.51%) |
Apr 14, 2011 | 41.10 | 41.16 | 40.78 | 40.89 | 1,456,791 | -0.44(-1.07%) |
Apr 13, 2011 | 40.90 | 41.41 | 40.61 | 41.34 | 2,351,024 | +0.64(+1.57%) |
Apr 12, 2011 | 40.75 | 41.12 | 40.46 | 40.70 | 1,423,433 | -0.24(-0.58%) |
Apr 11, 2011 | 41.10 | 41.20 | 40.75 | 40.94 | 1,278,108 | -0.00(-0.01%) |
Apr 08, 2011 | 41.60 | 41.66 | 40.80 | 40.94 | 1,780,409 | -0.41(-0.99%) |
Apr 07, 2011 | 40.92 | 41.46 | 40.51 | 41.35 | 3,330,149 | +0.45(+1.10%) |
Apr 06, 2011 | 41.20 | 41.38 | 40.84 | 40.90 | 1,814,452 | -0.12(-0.28%) |
Apr 05, 2011 | 41.00 | 41.17 | 40.88 | 41.02 | 2,825,704 | -0.11(-0.27%) |
Apr 04, 2011 | 41.48 | 41.48 | 41.12 | 41.13 | 2,709,663 | -0.19(-0.45%) |
Apr 01, 2011 | 41.66 | 41.73 | 41.01 | 41.32 | 3,392,987 | -0.19(-0.45%) |
Mar 31, 2011 | 41.27 | 41.56 | 41.18 | 41.50 | 2,965,373 | +0.21(+0.51%) |
Mar 30, 2011 | 41.30 | 41.32 | 41.29 | 41.29 | 2,361,628 | +0.35(+0.85%) |
Mar 29, 2011 | 41.27 | 41.32 | 40.83 | 40.94 | 2,411,125 | -0.39(-0.95%) |
Mar 28, 2011 | 40.71 | 41.63 | 40.67 | 41.33 | 3,612,579 | +0.65(+1.59%) |
Mar 25, 2011 | 39.83 | 40.97 | 39.83 | 40.69 | 3,004,367 | +0.86(+2.15%) |
Mar 24, 2011 | 39.09 | 39.85 | 38.90 | 39.83 | 1,975,473 | +0.86(+2.21%) |
Mar 23, 2011 | 39.05 | 39.12 | 38.78 | 38.97 | 1,378,331 | -0.15(-0.39%) |
Mar 22, 2011 | 39.73 | 39.96 | 38.92 | 39.12 | 1,373,866 | -0.46(-1.16%) |
Mar 21, 2011 | 39.51 | 39.61 | 39.38 | 39.58 | 2,117,519 | +1.10(+2.85%) |
Mar 18, 2011 | 38.13 | 38.58 | 37.63 | 38.48 | 3,255,773 | +0.52(+1.36%) |
Mar 17, 2011 | 38.21 | 38.37 | 37.95 | 37.97 | 1,626,033 | +0.27(+0.71%) |
Mar 16, 2011 | 38.34 | 38.72 | 37.69 | 37.70 | 3,199,879 | -0.66(-1.73%) |
Mar 15, 2011 | 38.04 | 38.61 | 37.97 | 38.36 | 2,814,425 | -0.84(-2.13%) |
Mar 14, 2011 | 39.67 | 39.73 | 38.75 | 39.20 | 1,593,764 | -0.80(-2.00%) |
Mar 11, 2011 | 39.62 | 40.12 | 38.95 | 40.00 | 1,796,750 | +0.27(+0.67%) |
Mar 10, 2011 | 39.44 | 40.10 | 39.33 | 39.73 | 2,011,287 | -0.20(-0.50%) |
Mar 09, 2011 | 39.68 | 39.99 | 39.40 | 39.93 | 1,948,105 | +0.13(+0.32%) |
Mar 08, 2011 | 39.28 | 39.97 | 39.20 | 39.80 | 2,295,796 | +0.65(+1.67%) |
Mar 07, 2011 | 39.86 | 40.06 | 39.11 | 39.15 | 2,730,318 | -0.65(-1.63%) |
Mar 04, 2011 | 39.53 | 39.82 | 39.20 | 39.80 | 1,878,654 | +0.21(+0.53%) |
Mar 03, 2011 | 40.03 | 40.20 | 39.35 | 39.58 | 3,107,260 | -0.40(-1.00%) |
Mar 02, 2011 | 39.44 | 40.07 | 39.18 | 39.99 | 2,553,165 | +0.48(+1.22%) |