Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.33 | 42.35 | 41.83 | 41.83 | 1,044,460 | -0.42(-0.99%) |
May 23, 2011 | 42.46 | 42.48 | 41.69 | 42.24 | 1,429,676 | -0.57(-1.32%) |
May 20, 2011 | 43.44 | 43.44 | 42.64 | 42.81 | 1,357,974 | -0.53(-1.23%) |
May 19, 2011 | 43.41 | 43.55 | 43.15 | 43.34 | 879,558 | +0.02(+0.05%) |
May 18, 2011 | 43.02 | 43.48 | 43.00 | 43.33 | 1,110,636 | +0.30(+0.71%) |
May 17, 2011 | 42.59 | 43.08 | 42.42 | 43.02 | 1,435,140 | +0.33(+0.76%) |
May 16, 2011 | 42.70 | 43.02 | 42.31 | 42.70 | 1,002,018 | -0.10(-0.23%) |
May 13, 2011 | 43.30 | 43.34 | 42.66 | 42.80 | 1,433,934 | -0.52(-1.19%) |
May 12, 2011 | 42.78 | 43.41 | 42.67 | 43.31 | 2,450,986 | +0.44(+1.01%) |
May 11, 2011 | 42.73 | 42.97 | 42.49 | 42.88 | 1,382,260 | +0.16(+0.36%) |
May 10, 2011 | 42.09 | 42.88 | 41.98 | 42.72 | 2,966,782 | +0.82(+1.96%) |
May 09, 2011 | 42.15 | 42.28 | 41.67 | 41.90 | 2,532,090 | -0.28(-0.66%) |
May 06, 2011 | 42.30 | 42.75 | 41.85 | 42.18 | 2,187,106 | -0.05(-0.13%) |
May 05, 2011 | 42.60 | 42.85 | 41.94 | 42.23 | 2,733,286 | -0.47(-1.09%) |
May 04, 2011 | 42.98 | 43.13 | 42.59 | 42.70 | 1,994,034 | -0.25(-0.58%) |
May 03, 2011 | 44.49 | 44.50 | 42.30 | 42.95 | 6,721,216 | -1.63(-3.67%) |
May 02, 2011 | 44.69 | 44.71 | 44.47 | 44.59 | 3,609,436 | +0.54(+1.23%) |
Apr 29, 2011 | 44.07 | 44.18 | 43.91 | 44.05 | 1,890,874 | -0.05(-0.10%) |
Apr 28, 2011 | 43.92 | 44.10 | 43.71 | 44.09 | 1,974,660 | +0.17(+0.38%) |
Apr 27, 2011 | 44.02 | 44.08 | 43.65 | 43.92 | 2,242,966 | +0.02(+0.03%) |
Apr 26, 2011 | 44.05 | 44.49 | 43.84 | 43.91 | 1,549,892 | -0.08(-0.17%) |
Apr 25, 2011 | 44.02 | 44.05 | 43.60 | 43.98 | 1,052,856 | +0.12(+0.28%) |
Apr 21, 2011 | 43.80 | 44.06 | 43.67 | 43.86 | 3,080,328 | +0.16(+0.38%) |
Apr 20, 2011 | 43.75 | 44.09 | 43.51 | 43.70 | 1,355,664 | +0.31(+0.71%) |
Apr 19, 2011 | 43.08 | 43.42 | 42.84 | 43.38 | 1,500,586 | +0.32(+0.75%) |
Apr 18, 2011 | 43.18 | 43.25 | 42.66 | 43.06 | 1,202,748 | -0.46(-1.06%) |
Apr 15, 2011 | 43.60 | 43.88 | 43.37 | 43.52 | 1,700,610 | +0.05(+0.10%) |
Apr 14, 2011 | 43.17 | 43.55 | 42.97 | 43.48 | 1,389,076 | +0.12(+0.29%) |
Apr 13, 2011 | 43.31 | 43.49 | 43.08 | 43.35 | 1,399,914 | +0.13(+0.30%) |
Apr 12, 2011 | 43.28 | 43.74 | 43.08 | 43.22 | 1,251,456 | -0.09(-0.22%) |
Apr 11, 2011 | 43.24 | 43.45 | 42.95 | 43.31 | 1,339,268 | -0.02(-0.05%) |
Apr 08, 2011 | 43.73 | 43.89 | 43.17 | 43.34 | 1,121,852 | -0.14(-0.33%) |
Apr 07, 2011 | 43.40 | 43.77 | 43.25 | 43.48 | 1,045,822 | +0.01(+0.03%) |
Apr 06, 2011 | 43.25 | 43.53 | 43.25 | 43.47 | 1,266,408 | +0.33(+0.77%) |
Apr 05, 2011 | 43.38 | 43.42 | 43.10 | 43.13 | 1,519,204 | -0.25(-0.58%) |
Apr 04, 2011 | 43.47 | 44.04 | 43.10 | 43.38 | 2,014,526 | +0.12(+0.28%) |
Apr 01, 2011 | 43.03 | 43.67 | 42.80 | 43.27 | 2,270,398 | +0.51(+1.19%) |
Mar 31, 2011 | 41.98 | 42.95 | 41.98 | 42.76 | 2,098,448 | +0.69(+1.64%) |
Mar 30, 2011 | 41.67 | 42.16 | 41.49 | 42.06 | 1,080,146 | +0.56(+1.35%) |
Mar 29, 2011 | 41.34 | 41.51 | 41.17 | 41.51 | 1,244,348 | +0.00(+0.00%) |
Mar 28, 2011 | 41.65 | 41.88 | 41.49 | 41.51 | 878,044 | -0.09(-0.20%) |
Mar 25, 2011 | 41.50 | 41.85 | 41.42 | 41.59 | 834,212 | +0.17(+0.41%) |
Mar 24, 2011 | 41.52 | 41.52 | 41.07 | 41.42 | 1,351,282 | -0.02(-0.04%) |
Mar 23, 2011 | 40.67 | 41.69 | 40.62 | 41.44 | 2,071,474 | +0.62(+1.53%) |
Mar 22, 2011 | 40.15 | 41.01 | 39.88 | 40.81 | 2,016,462 | +0.95(+2.38%) |
Mar 21, 2011 | 39.76 | 39.86 | 39.59 | 39.86 | 1,422,834 | -0.02(-0.06%) |
Mar 18, 2011 | 40.58 | 40.65 | 39.79 | 39.88 | 2,127,810 | -0.40(-0.98%) |
Mar 17, 2011 | 40.27 | 40.47 | 39.88 | 40.28 | 1,850,190 | +0.62(+1.55%) |
Mar 16, 2011 | 40.17 | 40.35 | 39.50 | 39.66 | 2,031,960 | -0.60(-1.49%) |
Mar 15, 2011 | 40.03 | 40.51 | 40.03 | 40.27 | 2,062,308 | -0.52(-1.26%) |
Mar 14, 2011 | 40.72 | 40.95 | 40.45 | 40.78 | 1,177,188 | -0.11(-0.27%) |
Mar 11, 2011 | 40.35 | 41.06 | 40.18 | 40.89 | 1,635,110 | +0.45(+1.10%) |
Mar 10, 2011 | 40.96 | 40.96 | 40.30 | 40.45 | 1,999,726 | -0.71(-1.74%) |
Mar 09, 2011 | 41.50 | 41.53 | 41.15 | 41.16 | 1,422,132 | -0.40(-0.96%) |
Mar 08, 2011 | 41.37 | 41.85 | 41.37 | 41.56 | 1,491,522 | +0.32(+0.78%) |
Mar 07, 2011 | 41.98 | 42.23 | 41.00 | 41.24 | 1,657,694 | -0.64(-1.53%) |
Mar 04, 2011 | 40.46 | 42.32 | 40.43 | 41.88 | 3,768,250 | +1.48(+3.66%) |
Mar 03, 2011 | 40.70 | 40.80 | 40.29 | 40.40 | 1,282,314 | +0.07(+0.19%) |
Mar 02, 2011 | 39.70 | 40.52 | 39.58 | 40.33 | 1,318,926 | +0.56(+1.41%) |