Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.29 | 42.85 | 42.01 | 42.09 | 3,800,905 | -0.18(-0.43%) |
May 23, 2011 | 41.72 | 42.39 | 41.17 | 42.27 | 4,938,498 | -0.08(-0.19%) |
May 20, 2011 | 44.36 | 44.36 | 41.59 | 42.35 | 6,938,486 | -2.04(-4.60%) |
May 19, 2011 | 44.50 | 45.00 | 44.07 | 44.39 | 2,440,727 | +0.11(+0.25%) |
May 18, 2011 | 43.39 | 44.38 | 43.23 | 44.28 | 2,460,951 | +0.79(+1.82%) |
May 17, 2011 | 44.20 | 44.41 | 43.37 | 43.49 | 3,167,099 | -0.90(-2.03%) |
May 16, 2011 | 45.25 | 45.54 | 44.29 | 44.39 | 2,114,526 | -1.18(-2.59%) |
May 13, 2011 | 45.95 | 46.15 | 45.46 | 45.57 | 3,268,619 | -0.42(-0.91%) |
May 12, 2011 | 44.97 | 46.00 | 44.73 | 45.99 | 3,020,298 | +0.79(+1.75%) |
May 11, 2011 | 45.06 | 45.49 | 44.52 | 45.20 | 2,384,142 | +0.05(+0.11%) |
May 10, 2011 | 44.33 | 45.31 | 44.28 | 45.15 | 2,126,482 | +0.86(+1.94%) |
May 09, 2011 | 44.37 | 44.81 | 44.08 | 44.29 | 1,196,737 | -0.02(-0.05%) |
May 06, 2011 | 44.04 | 45.29 | 43.71 | 44.31 | 2,853,741 | +0.88(+2.03%) |
May 05, 2011 | 43.57 | 44.11 | 43.19 | 43.43 | 2,726,644 | -0.32(-0.73%) |
May 04, 2011 | 44.21 | 44.31 | 43.21 | 43.75 | 1,447,100 | -0.47(-1.06%) |
May 03, 2011 | 44.72 | 44.81 | 43.66 | 44.22 | 1,258,163 | -0.44(-0.99%) |
May 02, 2011 | 44.62 | 45.37 | 44.28 | 44.66 | 1,989,480 | -0.32(-0.71%) |
Apr 29, 2011 | 44.95 | 45.31 | 44.81 | 44.98 | 2,960,506 | -0.02(-0.04%) |
Apr 28, 2011 | 44.93 | 45.45 | 44.71 | 45.00 | 1,812,342 | -0.11(-0.24%) |
Apr 27, 2011 | 44.90 | 45.13 | 44.59 | 45.11 | 1,982,003 | +0.12(+0.27%) |
Apr 26, 2011 | 45.56 | 45.60 | 44.93 | 44.99 | 2,014,372 | -0.56(-1.23%) |
Apr 25, 2011 | 44.99 | 45.58 | 44.57 | 45.55 | 3,424,606 | +0.67(+1.49%) |
Apr 21, 2011 | 44.44 | 44.96 | 44.41 | 44.88 | 1,812,300 | +0.53(+1.20%) |
Apr 20, 2011 | 43.09 | 44.64 | 43.09 | 44.35 | 3,989,715 | +1.92(+4.53%) |
Apr 19, 2011 | 42.51 | 42.66 | 42.15 | 42.43 | 1,709,891 | -0.04(-0.09%) |
Apr 18, 2011 | 42.45 | 42.65 | 41.72 | 42.47 | 1,886,213 | -0.62(-1.44%) |
Apr 15, 2011 | 42.67 | 43.24 | 42.47 | 43.09 | 2,237,842 | +0.39(+0.91%) |
Apr 14, 2011 | 42.31 | 42.76 | 42.05 | 42.70 | 1,505,954 | +0.07(+0.16%) |
Apr 13, 2011 | 42.55 | 42.96 | 42.18 | 42.63 | 2,091,552 | +0.27(+0.64%) |
Apr 12, 2011 | 42.63 | 43.00 | 42.20 | 42.36 | 1,867,602 | -0.49(-1.14%) |
Apr 11, 2011 | 42.88 | 43.18 | 42.53 | 42.85 | 1,748,226 | +0.06(+0.14%) |
Apr 08, 2011 | 43.38 | 43.46 | 42.47 | 42.79 | 1,791,046 | -0.37(-0.86%) |
Apr 07, 2011 | 43.28 | 43.47 | 42.77 | 43.16 | 2,501,983 | -0.31(-0.71%) |
Apr 06, 2011 | 44.20 | 44.50 | 43.01 | 43.47 | 2,318,458 | -0.49(-1.11%) |
Apr 05, 2011 | 43.87 | 44.19 | 43.46 | 43.96 | 1,867,595 | -0.04(-0.09%) |
Apr 04, 2011 | 43.74 | 44.50 | 43.71 | 44.00 | 2,532,461 | +0.17(+0.39%) |
Apr 01, 2011 | 43.07 | 44.00 | 42.92 | 43.83 | 3,207,563 | -0.28(-0.63%) |
Mar 31, 2011 | 43.59 | 44.43 | 43.54 | 44.11 | 3,407,551 | +0.51(+1.17%) |
Mar 30, 2011 | 43.62 | 43.82 | 43.38 | 43.60 | 1,309,590 | +0.20(+0.46%) |
Mar 29, 2011 | 42.85 | 43.69 | 42.53 | 43.40 | 1,542,628 | +0.43(+1.00%) |
Mar 28, 2011 | 43.02 | 43.56 | 42.80 | 42.97 | 1,616,919 | -0.30(-0.69%) |
Mar 25, 2011 | 43.68 | 44.00 | 43.11 | 43.27 | 2,266,345 | -0.54(-1.23%) |
Mar 24, 2011 | 42.00 | 44.00 | 41.98 | 43.81 | 3,705,282 | +2.19(+5.26%) |
Mar 23, 2011 | 41.31 | 41.87 | 40.58 | 41.62 | 2,666,940 | +0.11(+0.26%) |
Mar 22, 2011 | 41.12 | 41.66 | 40.93 | 41.51 | 2,904,549 | +0.54(+1.31%) |
Mar 21, 2011 | 40.81 | 41.45 | 40.11 | 40.97 | 2,886,462 | +1.57(+3.99%) |
Mar 18, 2011 | 39.10 | 39.83 | 39.02 | 39.40 | 3,364,928 | +0.84(+2.18%) |
Mar 17, 2011 | 39.06 | 39.42 | 38.36 | 38.56 | 2,682,343 | +0.09(+0.23%) |
Mar 16, 2011 | 38.89 | 39.40 | 38.14 | 38.47 | 3,806,127 | -0.78(-1.99%) |
Mar 15, 2011 | 38.88 | 39.57 | 38.67 | 39.25 | 3,043,807 | -1.13(-2.80%) |
Mar 14, 2011 | 39.58 | 40.69 | 39.49 | 40.38 | 2,292,945 | +0.27(+0.67%) |
Mar 11, 2011 | 39.53 | 40.40 | 39.51 | 40.11 | 2,603,399 | +0.21(+0.53%) |
Mar 10, 2011 | 39.70 | 40.17 | 38.51 | 39.90 | 3,099,074 | -0.44(-1.09%) |
Mar 09, 2011 | 40.53 | 40.70 | 39.91 | 40.34 | 2,697,502 | -0.34(-0.84%) |
Mar 08, 2011 | 40.21 | 40.94 | 39.98 | 40.68 | 2,420,811 | +0.57(+1.42%) |
Mar 07, 2011 | 41.00 | 41.29 | 39.72 | 40.11 | 2,650,750 | -0.60(-1.47%) |
Mar 04, 2011 | 41.16 | 41.35 | 40.46 | 40.71 | 2,012,665 | -0.46(-1.12%) |
Mar 03, 2011 | 40.79 | 41.93 | 40.71 | 41.17 | 1,989,748 | +0.82(+2.03%) |
Mar 02, 2011 | 41.09 | 41.37 | 40.26 | 40.35 | 4,221,490 | -0.86(-2.09%) |