Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.04 | 42.19 | 41.41 | 41.65 | 3,785,790 | -0.28(-0.67%) |
May 23, 2011 | 41.87 | 42.24 | 41.84 | 41.93 | 4,112,806 | -0.40(-0.94%) |
May 20, 2011 | 42.98 | 43.34 | 42.26 | 42.33 | 4,427,977 | -0.89(-2.06%) |
May 19, 2011 | 43.35 | 43.37 | 42.85 | 43.22 | 5,084,102 | -0.04(-0.10%) |
May 18, 2011 | 43.02 | 43.27 | 42.76 | 43.26 | 2,855,332 | +0.19(+0.43%) |
May 17, 2011 | 42.25 | 43.07 | 42.25 | 43.07 | 4,984,576 | +0.59(+1.39%) |
May 16, 2011 | 42.19 | 42.94 | 42.19 | 42.48 | 3,793,307 | +0.07(+0.16%) |
May 13, 2011 | 43.30 | 43.37 | 42.36 | 42.41 | 4,304,219 | -0.95(-2.20%) |
May 12, 2011 | 43.39 | 43.50 | 42.90 | 43.37 | 4,455,432 | -0.17(-0.39%) |
May 11, 2011 | 43.42 | 44.05 | 43.04 | 43.54 | 7,245,752 | -0.01(-0.03%) |
May 10, 2011 | 42.72 | 43.60 | 42.68 | 43.55 | 4,070,336 | +0.95(+2.22%) |
May 09, 2011 | 42.80 | 42.92 | 42.54 | 42.61 | 3,035,748 | -0.30(-0.70%) |
May 06, 2011 | 43.54 | 43.60 | 42.79 | 42.91 | 3,286,476 | +0.01(+0.03%) |
May 05, 2011 | 43.39 | 43.70 | 42.76 | 42.90 | 6,250,241 | -0.69(-1.59%) |
May 04, 2011 | 44.03 | 44.10 | 43.44 | 43.59 | 5,697,810 | -0.43(-0.97%) |
May 03, 2011 | 43.20 | 44.08 | 43.01 | 44.01 | 6,057,676 | +0.85(+1.97%) |
May 02, 2011 | 43.11 | 43.20 | 43.07 | 43.16 | 5,159,599 | +0.38(+0.88%) |
Apr 29, 2011 | 42.88 | 42.94 | 42.50 | 42.79 | 4,116,766 | -0.12(-0.27%) |
Apr 28, 2011 | 42.64 | 43.01 | 42.35 | 42.90 | 4,823,900 | +0.18(+0.42%) |
Apr 27, 2011 | 42.74 | 42.87 | 42.50 | 42.72 | 4,230,542 | +0.16(+0.39%) |
Apr 26, 2011 | 42.11 | 42.62 | 41.99 | 42.56 | 5,423,635 | +0.57(+1.36%) |
Apr 25, 2011 | 42.36 | 42.46 | 41.84 | 41.99 | 4,104,952 | -0.30(-0.71%) |
Apr 21, 2011 | 42.59 | 42.80 | 41.45 | 42.29 | 9,398,383 | +0.60(+1.43%) |
Apr 20, 2011 | 42.37 | 42.37 | 41.44 | 41.69 | 7,020,730 | -0.15(-0.36%) |
Apr 19, 2011 | 41.96 | 42.17 | 41.59 | 41.84 | 4,275,320 | +0.00(+0.00%) |
Apr 18, 2011 | 42.08 | 42.27 | 41.69 | 41.84 | 4,898,212 | -0.64(-1.50%) |
Apr 15, 2011 | 42.52 | 42.93 | 42.34 | 42.48 | 4,983,537 | +0.02(+0.05%) |
Apr 14, 2011 | 42.43 | 42.72 | 42.01 | 42.46 | 4,861,623 | -0.22(-0.51%) |
Apr 13, 2011 | 43.41 | 43.41 | 42.58 | 42.68 | 4,851,727 | -0.40(-0.93%) |
Apr 12, 2011 | 43.00 | 43.42 | 42.79 | 43.08 | 4,329,983 | -0.09(-0.21%) |
Apr 11, 2011 | 43.25 | 43.61 | 43.16 | 43.17 | 3,287,088 | +0.02(+0.05%) |
Apr 08, 2011 | 43.64 | 43.75 | 43.00 | 43.15 | 4,199,310 | -0.18(-0.41%) |
Apr 07, 2011 | 43.92 | 43.93 | 43.32 | 43.33 | 8,342,329 | -0.19(-0.44%) |
Apr 06, 2011 | 43.15 | 43.68 | 42.85 | 43.52 | 6,133,044 | +0.52(+1.21%) |
Apr 05, 2011 | 43.32 | 43.32 | 42.98 | 43.00 | 4,760,838 | -0.40(-0.93%) |
Apr 04, 2011 | 43.52 | 43.67 | 43.17 | 43.41 | 2,330,294 | -0.08(-0.19%) |
Apr 01, 2011 | 43.47 | 43.75 | 43.13 | 43.49 | 3,837,485 | +0.50(+1.16%) |
Mar 31, 2011 | 42.79 | 43.16 | 42.45 | 42.99 | 5,309,361 | +0.04(+0.10%) |
Mar 30, 2011 | 42.95 | 42.95 | 42.95 | 42.95 | 4,985,020 | +0.61(+1.45%) |
Mar 29, 2011 | 41.92 | 42.35 | 41.70 | 42.33 | 3,437,412 | +0.38(+0.91%) |
Mar 28, 2011 | 42.20 | 42.42 | 41.90 | 41.95 | 2,913,679 | -0.20(-0.49%) |
Mar 25, 2011 | 42.14 | 42.48 | 41.84 | 42.16 | 2,604,216 | +0.25(+0.59%) |
Mar 24, 2011 | 41.99 | 42.01 | 41.43 | 41.91 | 2,833,279 | +0.10(+0.23%) |
Mar 23, 2011 | 41.75 | 41.96 | 41.19 | 41.82 | 4,055,292 | -0.11(-0.26%) |
Mar 22, 2011 | 42.52 | 42.61 | 41.90 | 41.92 | 4,810,175 | -0.59(-1.40%) |
Mar 21, 2011 | 42.51 | 42.61 | 42.33 | 42.52 | 4,781,969 | -0.31(-0.73%) |
Mar 18, 2011 | 42.97 | 43.51 | 42.72 | 42.83 | 9,172,518 | +0.51(+1.21%) |
Mar 17, 2011 | 42.18 | 42.42 | 41.72 | 42.32 | 6,397,925 | +0.83(+1.99%) |
Mar 16, 2011 | 42.34 | 42.61 | 41.17 | 41.49 | 8,799,388 | -0.91(-2.14%) |
Mar 15, 2011 | 42.04 | 42.68 | 41.99 | 42.40 | 7,099,682 | -0.29(-0.69%) |
Mar 14, 2011 | 42.68 | 43.02 | 42.40 | 42.70 | 5,775,988 | -0.24(-0.56%) |
Mar 11, 2011 | 42.36 | 43.11 | 42.26 | 42.93 | 6,182,319 | +0.48(+1.13%) |
Mar 10, 2011 | 42.51 | 42.85 | 42.10 | 42.46 | 6,799,280 | -0.61(-1.41%) |
Mar 09, 2011 | 43.00 | 43.22 | 42.57 | 43.06 | 5,022,277 | -0.18(-0.43%) |
Mar 08, 2011 | 41.69 | 43.38 | 41.66 | 43.25 | 8,830,762 | +1.82(+4.40%) |
Mar 07, 2011 | 41.92 | 42.10 | 41.27 | 41.43 | 5,779,670 | -0.17(-0.41%) |
Mar 04, 2011 | 41.62 | 41.90 | 41.10 | 41.60 | 5,343,091 | +0.00(+0.00%) |
Mar 03, 2011 | 41.42 | 41.81 | 41.33 | 41.60 | 6,211,461 | +0.66(+1.60%) |
Mar 02, 2011 | 41.02 | 41.31 | 40.72 | 40.94 | 5,492,996 | -0.25(-0.60%) |