Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.64 | 40.71 | 40.25 | 40.46 | 8,590,557 | -0.07(-0.17%) |
May 23, 2011 | 40.52 | 40.70 | 40.32 | 40.53 | 8,088,897 | -0.33(-0.82%) |
May 20, 2011 | 40.71 | 41.20 | 40.49 | 40.87 | 9,363,096 | +0.12(+0.29%) |
May 19, 2011 | 40.91 | 41.10 | 40.51 | 40.75 | 10,222,077 | -0.04(-0.10%) |
May 18, 2011 | 40.31 | 40.82 | 40.27 | 40.79 | 10,103,693 | +0.40(+1.00%) |
May 17, 2011 | 40.24 | 40.51 | 40.06 | 40.38 | 10,193,624 | +0.08(+0.20%) |
May 16, 2011 | 40.63 | 40.67 | 40.27 | 40.30 | 11,885,635 | -0.58(-1.42%) |
May 13, 2011 | 40.97 | 41.23 | 40.62 | 40.89 | 8,552,906 | -0.06(-0.14%) |
May 12, 2011 | 40.88 | 41.12 | 40.31 | 40.94 | 13,276,488 | +0.06(+0.14%) |
May 11, 2011 | 41.47 | 41.93 | 40.48 | 40.89 | 39,066,580 | -2.35(-5.44%) |
May 10, 2011 | 42.58 | 43.45 | 42.44 | 43.24 | 12,709,901 | +0.80(+1.88%) |
May 09, 2011 | 42.66 | 42.69 | 42.27 | 42.44 | 6,405,929 | +0.04(+0.09%) |
May 06, 2011 | 42.64 | 42.84 | 42.20 | 42.40 | 7,933,031 | +0.36(+0.87%) |
May 05, 2011 | 41.86 | 42.59 | 41.79 | 42.04 | 8,384,551 | +0.07(+0.16%) |
May 04, 2011 | 42.28 | 42.58 | 41.65 | 41.97 | 7,600,628 | -0.44(-1.04%) |
May 03, 2011 | 42.59 | 42.90 | 42.23 | 42.41 | 6,304,779 | -0.20(-0.46%) |
May 02, 2011 | 42.66 | 42.70 | 42.55 | 42.61 | 5,693,810 | +0.17(+0.39%) |
Apr 29, 2011 | 42.36 | 42.69 | 42.16 | 42.44 | 5,829,630 | +0.08(+0.19%) |
Apr 28, 2011 | 41.73 | 42.49 | 41.73 | 42.36 | 6,633,393 | +0.43(+1.03%) |
Apr 27, 2011 | 41.61 | 42.03 | 41.54 | 41.93 | 5,504,556 | +0.25(+0.59%) |
Apr 26, 2011 | 41.34 | 41.79 | 41.08 | 41.68 | 7,404,234 | +0.39(+0.95%) |
Apr 25, 2011 | 41.62 | 41.66 | 41.23 | 41.29 | 5,237,834 | -0.33(-0.80%) |
Apr 21, 2011 | 41.67 | 41.75 | 41.46 | 41.62 | 4,947,662 | +0.23(+0.55%) |
Apr 20, 2011 | 41.24 | 41.81 | 41.12 | 41.40 | 7,536,013 | +0.68(+1.67%) |
Apr 19, 2011 | 40.45 | 40.83 | 40.26 | 40.72 | 7,015,074 | +0.15(+0.36%) |
Apr 18, 2011 | 40.34 | 40.65 | 39.84 | 40.57 | 10,137,725 | -0.32(-0.77%) |
Apr 15, 2011 | 40.60 | 41.07 | 40.33 | 40.89 | 8,501,902 | +0.49(+1.22%) |
Apr 14, 2011 | 40.87 | 40.92 | 40.22 | 40.39 | 11,380,345 | -0.67(-1.63%) |
Apr 13, 2011 | 41.19 | 41.38 | 40.86 | 41.06 | 6,043,788 | +0.07(+0.17%) |
Apr 12, 2011 | 40.95 | 41.11 | 40.62 | 40.99 | 8,520,410 | -0.26(-0.62%) |
Apr 11, 2011 | 41.12 | 41.30 | 40.91 | 41.25 | 6,991,965 | +0.13(+0.31%) |
Apr 08, 2011 | 41.57 | 41.59 | 40.77 | 41.12 | 7,387,814 | -0.28(-0.67%) |
Apr 07, 2011 | 41.54 | 41.62 | 40.87 | 41.40 | 9,608,308 | -0.23(-0.54%) |
Apr 06, 2011 | 42.07 | 42.08 | 41.41 | 41.62 | 7,948,865 | -0.16(-0.38%) |
Apr 05, 2011 | 42.01 | 42.18 | 41.56 | 41.78 | 7,760,255 | -0.20(-0.47%) |
Apr 04, 2011 | 42.21 | 42.39 | 41.86 | 41.98 | 6,954,735 | -0.22(-0.51%) |
Apr 01, 2011 | 42.57 | 42.72 | 41.99 | 42.20 | 8,547,787 | -0.24(-0.56%) |
Mar 31, 2011 | 42.40 | 42.55 | 42.05 | 42.43 | 7,321,721 | -0.26(-0.60%) |
Mar 30, 2011 | 42.69 | 42.69 | 42.69 | 42.69 | 7,121,330 | +0.40(+0.95%) |
Mar 29, 2011 | 41.93 | 42.37 | 41.71 | 42.28 | 5,544,456 | +0.41(+0.99%) |
Mar 28, 2011 | 42.53 | 42.64 | 41.87 | 41.87 | 6,118,561 | -0.44(-1.05%) |
Mar 25, 2011 | 42.28 | 42.58 | 42.13 | 42.31 | 8,071,481 | +0.11(+0.26%) |
Mar 24, 2011 | 41.82 | 42.33 | 41.75 | 42.20 | 7,113,812 | +0.61(+1.47%) |
Mar 23, 2011 | 40.77 | 41.70 | 40.25 | 41.59 | 11,887,840 | +0.79(+1.93%) |
Mar 22, 2011 | 41.21 | 41.31 | 40.75 | 40.81 | 6,993,262 | -0.37(-0.91%) |
Mar 21, 2011 | 41.14 | 41.35 | 41.11 | 41.18 | 7,242,055 | +0.58(+1.43%) |
Mar 18, 2011 | 40.62 | 41.03 | 40.54 | 40.60 | 13,506,521 | +0.46(+1.15%) |
Mar 17, 2011 | 40.56 | 40.57 | 39.86 | 40.14 | 9,531,913 | +0.16(+0.39%) |
Mar 16, 2011 | 40.59 | 40.94 | 39.80 | 39.98 | 17,030,996 | -1.00(-2.45%) |
Mar 15, 2011 | 40.76 | 41.22 | 40.74 | 40.98 | 14,803,408 | -0.61(-1.47%) |
Mar 14, 2011 | 41.99 | 42.03 | 40.94 | 41.59 | 11,182,249 | -0.68(-1.61%) |
Mar 11, 2011 | 41.78 | 42.46 | 41.61 | 42.27 | 7,068,379 | +0.45(+1.08%) |
Mar 10, 2011 | 42.00 | 42.18 | 41.52 | 41.82 | 10,370,475 | -0.64(-1.51%) |
Mar 09, 2011 | 42.58 | 42.72 | 42.16 | 42.46 | 5,471,984 | -0.08(-0.19%) |
Mar 08, 2011 | 42.40 | 42.91 | 42.08 | 42.54 | 6,978,039 | +0.18(+0.42%) |
Mar 07, 2011 | 42.86 | 42.94 | 41.74 | 42.36 | 11,952,852 | -0.52(-1.22%) |
Mar 04, 2011 | 43.36 | 43.66 | 42.44 | 42.88 | 11,304,956 | -0.51(-1.18%) |
Mar 03, 2011 | 42.94 | 43.56 | 42.94 | 43.40 | 9,828,880 | +0.77(+1.80%) |
Mar 02, 2011 | 42.48 | 42.95 | 42.32 | 42.63 | 7,743,043 | +0.30(+0.70%) |