Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.20 | 40.59 | 39.74 | 39.81 | 6,437,060 | +0.03(+0.07%) |
May 23, 2011 | 39.84 | 40.00 | 39.48 | 39.78 | 8,291,391 | -0.68(-1.69%) |
May 20, 2011 | 40.82 | 40.99 | 40.23 | 40.47 | 8,716,554 | -0.43(-1.06%) |
May 19, 2011 | 41.34 | 41.67 | 40.67 | 40.90 | 9,438,709 | -0.21(-0.50%) |
May 18, 2011 | 40.55 | 41.40 | 40.27 | 41.11 | 7,077,978 | +0.61(+1.51%) |
May 17, 2011 | 40.29 | 40.77 | 39.74 | 40.50 | 7,899,321 | +0.09(+0.22%) |
May 16, 2011 | 40.03 | 41.37 | 40.01 | 40.41 | 7,599,492 | +0.22(+0.54%) |
May 13, 2011 | 41.00 | 41.13 | 40.02 | 40.19 | 10,173,175 | -0.86(-2.08%) |
May 12, 2011 | 41.00 | 41.58 | 40.81 | 41.04 | 8,681,923 | -0.06(-0.15%) |
May 11, 2011 | 42.16 | 42.21 | 40.86 | 41.11 | 9,993,091 | -0.97(-2.31%) |
May 10, 2011 | 42.56 | 42.65 | 41.46 | 42.08 | 8,453,190 | +0.09(+0.21%) |
May 09, 2011 | 41.70 | 42.39 | 41.51 | 41.99 | 8,672,496 | +0.94(+2.28%) |
May 06, 2011 | 42.22 | 42.32 | 40.70 | 41.05 | 10,740,804 | -0.41(-1.00%) |
May 05, 2011 | 41.65 | 42.16 | 41.24 | 41.47 | 10,433,832 | -0.61(-1.45%) |
May 04, 2011 | 42.69 | 42.69 | 41.85 | 42.08 | 9,668,099 | -0.61(-1.43%) |
May 03, 2011 | 41.96 | 43.13 | 41.95 | 42.69 | 10,287,965 | +0.62(+1.47%) |
May 02, 2011 | 42.05 | 43.09 | 41.99 | 42.07 | 8,165,438 | -0.83(-1.93%) |
Apr 29, 2011 | 42.91 | 43.40 | 42.60 | 42.90 | 10,620,997 | +0.05(+0.11%) |
Apr 28, 2011 | 42.73 | 43.12 | 42.16 | 42.85 | 12,812,579 | +0.26(+0.61%) |
Apr 27, 2011 | 44.34 | 44.36 | 42.38 | 42.59 | 23,127,000 | -2.11(-4.73%) |
Apr 26, 2011 | 46.42 | 46.43 | 44.52 | 44.70 | 22,500,208 | -1.90(-4.07%) |
Apr 25, 2011 | 46.82 | 46.96 | 46.42 | 46.60 | 6,301,426 | +0.09(+0.19%) |
Apr 21, 2011 | 47.84 | 47.87 | 46.44 | 46.51 | 8,111,092 | -0.92(-1.93%) |
Apr 20, 2011 | 48.36 | 48.39 | 47.07 | 47.43 | 9,399,986 | +0.01(+0.02%) |
Apr 19, 2011 | 46.12 | 47.61 | 46.12 | 47.42 | 15,538,784 | +2.02(+4.46%) |
Apr 18, 2011 | 44.60 | 45.42 | 44.31 | 45.40 | 9,863,727 | -0.03(-0.06%) |
Apr 15, 2011 | 45.77 | 45.88 | 45.20 | 45.42 | 7,363,110 | -0.30(-0.65%) |
Apr 14, 2011 | 45.20 | 46.44 | 45.05 | 45.72 | 12,071,891 | +0.21(+0.45%) |
Apr 13, 2011 | 45.88 | 46.20 | 44.91 | 45.51 | 10,957,641 | +0.09(+0.20%) |
Apr 12, 2011 | 45.72 | 46.11 | 45.18 | 45.42 | 14,152,403 | -1.08(-2.32%) |
Apr 11, 2011 | 47.53 | 47.58 | 46.08 | 46.50 | 10,928,801 | -0.97(-2.05%) |
Apr 08, 2011 | 48.62 | 48.64 | 47.22 | 47.47 | 11,800,052 | -0.82(-1.69%) |
Apr 07, 2011 | 48.87 | 49.24 | 48.10 | 48.29 | 12,726,240 | -0.78(-1.59%) |
Apr 06, 2011 | 49.73 | 50.13 | 48.78 | 49.07 | 8,007,337 | -0.05(-0.11%) |
Apr 05, 2011 | 48.39 | 49.94 | 48.21 | 49.13 | 11,132,845 | +0.56(+1.15%) |
Apr 04, 2011 | 48.82 | 49.40 | 48.13 | 48.57 | 7,244,434 | -0.09(-0.18%) |
Apr 01, 2011 | 48.81 | 49.03 | 47.81 | 48.66 | 11,653,199 | +0.16(+0.33%) |
Mar 31, 2011 | 49.64 | 49.71 | 48.28 | 48.50 | 14,344,892 | -2.13(-4.21%) |
Mar 30, 2011 | 50.63 | 50.63 | 50.63 | 50.63 | 9,360,738 | -0.42(-0.83%) |
Mar 29, 2011 | 50.04 | 51.38 | 49.55 | 51.05 | 9,830,809 | +1.24(+2.49%) |
Mar 28, 2011 | 49.35 | 51.00 | 49.11 | 49.81 | 11,952,447 | +0.34(+0.69%) |
Mar 25, 2011 | 49.31 | 50.27 | 49.20 | 49.47 | 15,321,233 | +0.33(+0.68%) |
Mar 24, 2011 | 48.89 | 49.30 | 47.68 | 49.14 | 13,626,801 | +0.45(+0.92%) |
Mar 23, 2011 | 47.88 | 49.23 | 47.77 | 48.69 | 10,098,169 | +0.66(+1.37%) |
Mar 22, 2011 | 48.49 | 48.92 | 47.51 | 48.03 | 8,994,505 | -0.67(-1.37%) |
Mar 21, 2011 | 48.46 | 48.77 | 48.17 | 48.70 | 10,702,034 | +0.66(+1.37%) |
Mar 18, 2011 | 49.95 | 50.11 | 47.93 | 48.04 | 12,631,554 | -1.18(-2.39%) |
Mar 17, 2011 | 49.67 | 50.15 | 48.90 | 49.22 | 9,519,800 | +0.73(+1.50%) |
Mar 16, 2011 | 48.93 | 50.53 | 47.32 | 48.49 | 20,017,254 | -0.09(-0.19%) |
Mar 15, 2011 | 48.45 | 49.12 | 48.38 | 48.58 | 12,417,139 | -0.84(-1.69%) |
Mar 14, 2011 | 50.01 | 50.08 | 48.73 | 49.42 | 8,529,429 | -0.16(-0.33%) |
Mar 11, 2011 | 48.00 | 49.78 | 47.87 | 49.58 | 12,264,314 | +2.15(+4.53%) |
Mar 10, 2011 | 47.77 | 48.18 | 46.85 | 47.43 | 10,552,838 | -0.99(-2.04%) |
Mar 09, 2011 | 49.81 | 49.83 | 48.10 | 48.42 | 13,471,402 | -1.68(-3.36%) |
Mar 08, 2011 | 48.92 | 50.32 | 48.29 | 50.10 | 9,858,229 | +1.20(+2.46%) |
Mar 07, 2011 | 50.21 | 50.28 | 48.45 | 48.89 | 9,320,754 | -1.29(-2.58%) |
Mar 04, 2011 | 51.04 | 51.20 | 49.63 | 50.19 | 8,809,621 | -0.84(-1.64%) |
Mar 03, 2011 | 50.85 | 51.14 | 49.90 | 51.02 | 10,041,047 | +0.94(+1.89%) |
Mar 02, 2011 | 49.70 | 51.11 | 49.60 | 50.08 | 10,629,479 | +0.66(+1.33%) |