Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.52 | 43.53 | 42.38 | 42.55 | 5,010,032 | -0.85(-1.96%) |
May 23, 2011 | 43.61 | 43.85 | 43.36 | 43.40 | 3,179,877 | -0.79(-1.78%) |
May 20, 2011 | 44.95 | 45.07 | 44.12 | 44.19 | 5,726,699 | -0.91(-2.03%) |
May 19, 2011 | 44.68 | 45.14 | 44.43 | 45.10 | 4,496,863 | +0.71(+1.61%) |
May 18, 2011 | 44.08 | 44.41 | 43.52 | 44.39 | 4,804,226 | +0.40(+0.91%) |
May 17, 2011 | 42.62 | 43.99 | 42.49 | 43.99 | 5,995,031 | +1.11(+2.60%) |
May 16, 2011 | 41.80 | 43.31 | 41.58 | 42.87 | 5,855,145 | +0.91(+2.18%) |
May 13, 2011 | 42.45 | 42.59 | 41.80 | 41.96 | 4,220,548 | -0.49(-1.15%) |
May 12, 2011 | 42.51 | 42.62 | 41.76 | 42.45 | 4,519,363 | -0.06(-0.15%) |
May 11, 2011 | 43.04 | 43.19 | 42.43 | 42.51 | 3,561,653 | -0.74(-1.71%) |
May 10, 2011 | 43.01 | 43.34 | 42.79 | 43.25 | 2,653,405 | +0.47(+1.09%) |
May 09, 2011 | 42.91 | 43.17 | 42.62 | 42.79 | 2,883,411 | -0.34(-0.78%) |
May 06, 2011 | 43.24 | 43.80 | 42.85 | 43.12 | 5,103,718 | +0.52(+1.22%) |
May 05, 2011 | 42.55 | 43.04 | 42.15 | 42.60 | 4,952,691 | -0.02(-0.06%) |
May 04, 2011 | 43.40 | 43.48 | 42.32 | 42.63 | 6,029,519 | -0.70(-1.61%) |
May 03, 2011 | 43.88 | 44.05 | 43.32 | 43.32 | 5,558,991 | -0.59(-1.35%) |
May 02, 2011 | 44.05 | 44.06 | 43.87 | 43.92 | 4,454,054 | +0.04(+0.09%) |
Apr 29, 2011 | 44.28 | 44.45 | 43.76 | 43.88 | 3,856,591 | -0.38(-0.85%) |
Apr 28, 2011 | 44.36 | 44.61 | 44.18 | 44.25 | 3,652,018 | -0.19(-0.43%) |
Apr 27, 2011 | 43.93 | 44.61 | 43.76 | 44.45 | 6,097,956 | +0.67(+1.52%) |
Apr 26, 2011 | 43.92 | 43.92 | 43.13 | 43.78 | 5,005,238 | +0.13(+0.29%) |
Apr 25, 2011 | 42.89 | 43.68 | 42.77 | 43.65 | 6,251,635 | +0.95(+2.23%) |
Apr 21, 2011 | 41.23 | 43.16 | 41.22 | 42.70 | 11,022,762 | +2.19(+5.40%) |
Apr 20, 2011 | 40.74 | 40.79 | 40.24 | 40.51 | 3,960,682 | +0.25(+0.62%) |
Apr 19, 2011 | 39.67 | 40.46 | 39.64 | 40.26 | 4,309,327 | +0.63(+1.58%) |
Apr 18, 2011 | 39.64 | 39.82 | 39.15 | 39.64 | 3,761,042 | -0.47(-1.18%) |
Apr 15, 2011 | 40.33 | 40.73 | 39.54 | 40.11 | 5,516,355 | -0.18(-0.44%) |
Apr 14, 2011 | 41.08 | 41.12 | 40.27 | 40.29 | 4,199,079 | -1.03(-2.48%) |
Apr 13, 2011 | 41.68 | 41.71 | 40.93 | 41.31 | 4,659,696 | -0.07(-0.17%) |
Apr 12, 2011 | 41.07 | 41.54 | 40.78 | 41.38 | 3,804,567 | +0.10(+0.23%) |
Apr 11, 2011 | 41.44 | 41.71 | 41.17 | 41.29 | 3,305,322 | -0.12(-0.29%) |
Apr 08, 2011 | 41.73 | 41.78 | 41.36 | 41.41 | 3,118,042 | -0.24(-0.58%) |
Apr 07, 2011 | 41.77 | 42.06 | 41.46 | 41.65 | 3,363,892 | -0.16(-0.38%) |
Apr 06, 2011 | 41.56 | 41.88 | 41.31 | 41.81 | 3,127,967 | +0.38(+0.93%) |
Apr 05, 2011 | 41.46 | 41.72 | 41.08 | 41.42 | 3,657,085 | -0.12(-0.29%) |
Apr 04, 2011 | 41.76 | 41.82 | 41.37 | 41.54 | 2,724,438 | -0.22(-0.52%) |
Apr 01, 2011 | 42.11 | 42.24 | 41.50 | 41.76 | 3,903,575 | +0.10(+0.25%) |
Mar 31, 2011 | 41.60 | 41.99 | 41.18 | 41.66 | 3,798,094 | -0.12(-0.29%) |
Mar 30, 2011 | 41.78 | 41.78 | 41.78 | 41.78 | 4,285,193 | +0.08(+0.19%) |
Mar 29, 2011 | 41.39 | 41.78 | 41.01 | 41.70 | 2,943,886 | +0.34(+0.83%) |
Mar 28, 2011 | 42.06 | 42.06 | 41.34 | 41.35 | 3,111,992 | -0.52(-1.24%) |
Mar 25, 2011 | 41.66 | 42.08 | 41.45 | 41.87 | 3,947,379 | +0.30(+0.71%) |
Mar 24, 2011 | 40.57 | 41.81 | 39.89 | 41.58 | 8,494,219 | +0.36(+0.88%) |
Mar 23, 2011 | 40.54 | 41.38 | 40.33 | 41.22 | 4,443,735 | +0.68(+1.68%) |
Mar 22, 2011 | 41.07 | 41.17 | 40.53 | 40.53 | 4,398,116 | -0.55(-1.33%) |
Mar 21, 2011 | 40.78 | 41.16 | 40.75 | 41.08 | 4,632,667 | +0.15(+0.37%) |
Mar 18, 2011 | 41.33 | 41.91 | 40.72 | 40.93 | 7,896,528 | +0.22(+0.53%) |
Mar 17, 2011 | 40.98 | 41.16 | 40.30 | 40.71 | 5,118,312 | +0.47(+1.16%) |
Mar 16, 2011 | 40.95 | 41.25 | 40.19 | 40.25 | 8,863,984 | -0.72(-1.76%) |
Mar 15, 2011 | 40.68 | 41.25 | 39.65 | 40.97 | 10,479,195 | +1.31(+3.32%) |
Mar 14, 2011 | 39.37 | 39.70 | 38.59 | 39.65 | 4,852,830 | -0.09(-0.22%) |
Mar 11, 2011 | 38.51 | 39.99 | 38.48 | 39.74 | 4,842,708 | +1.04(+2.69%) |
Mar 10, 2011 | 38.97 | 38.99 | 38.31 | 38.70 | 4,160,741 | -0.85(-2.15%) |
Mar 09, 2011 | 39.25 | 39.83 | 39.23 | 39.55 | 3,441,310 | +0.04(+0.10%) |
Mar 08, 2011 | 38.90 | 39.71 | 38.86 | 39.51 | 6,295,140 | +0.79(+2.03%) |
Mar 07, 2011 | 38.99 | 39.09 | 38.56 | 38.72 | 6,421,460 | -0.18(-0.47%) |
Mar 04, 2011 | 39.87 | 40.08 | 38.48 | 38.91 | 7,414,882 | -0.35(-0.90%) |
Mar 03, 2011 | 38.78 | 39.40 | 38.59 | 39.26 | 6,256,808 | +0.85(+2.21%) |
Mar 02, 2011 | 38.59 | 39.28 | 38.31 | 38.41 | 4,887,125 | -0.28(-0.73%) |