Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.53 | 40.25 | 39.41 | 39.87 | 6,227,221 | +0.68(+1.74%) |
May 23, 2011 | 39.50 | 39.69 | 39.08 | 39.18 | 5,174,867 | -0.98(-2.43%) |
May 20, 2011 | 39.87 | 40.57 | 39.42 | 40.16 | 5,382,996 | +0.32(+0.81%) |
May 19, 2011 | 40.21 | 40.30 | 39.49 | 39.84 | 4,123,809 | -0.24(-0.59%) |
May 18, 2011 | 39.80 | 40.39 | 39.65 | 40.08 | 5,154,313 | +0.38(+0.96%) |
May 17, 2011 | 39.14 | 39.91 | 39.00 | 39.70 | 5,243,830 | +0.34(+0.87%) |
May 16, 2011 | 39.53 | 40.49 | 39.18 | 39.35 | 4,168,702 | -0.28(-0.70%) |
May 13, 2011 | 39.77 | 40.14 | 39.24 | 39.63 | 4,835,617 | -0.03(-0.08%) |
May 12, 2011 | 39.64 | 40.18 | 39.14 | 39.66 | 5,879,707 | -0.44(-1.10%) |
May 11, 2011 | 41.52 | 41.60 | 39.84 | 40.10 | 5,784,342 | -1.56(-3.75%) |
May 10, 2011 | 41.88 | 42.01 | 41.26 | 41.67 | 4,432,837 | -0.18(-0.42%) |
May 09, 2011 | 41.43 | 42.06 | 41.16 | 41.84 | 6,339,884 | +1.46(+3.61%) |
May 06, 2011 | 40.97 | 41.86 | 39.89 | 40.38 | 9,580,413 | +1.16(+2.96%) |
May 05, 2011 | 39.19 | 39.63 | 38.28 | 39.22 | 9,215,822 | -0.73(-1.82%) |
May 04, 2011 | 40.50 | 40.50 | 39.41 | 39.95 | 5,144,397 | -0.70(-1.73%) |
May 03, 2011 | 41.61 | 41.61 | 40.30 | 40.65 | 5,482,887 | -1.05(-2.51%) |
May 02, 2011 | 41.64 | 41.72 | 41.52 | 41.70 | 4,929,433 | -0.79(-1.87%) |
Apr 29, 2011 | 42.04 | 42.68 | 41.75 | 42.49 | 3,499,901 | +0.40(+0.96%) |
Apr 28, 2011 | 41.95 | 42.49 | 41.47 | 42.09 | 4,081,582 | +0.08(+0.20%) |
Apr 27, 2011 | 42.10 | 42.17 | 41.04 | 42.01 | 3,326,781 | +0.02(+0.04%) |
Apr 26, 2011 | 41.62 | 42.01 | 41.34 | 41.99 | 2,878,520 | +0.52(+1.25%) |
Apr 25, 2011 | 41.94 | 42.03 | 41.24 | 41.47 | 2,574,904 | -0.58(-1.37%) |
Apr 21, 2011 | 41.85 | 42.20 | 41.57 | 42.05 | 2,731,092 | +0.02(+0.04%) |
Apr 20, 2011 | 41.85 | 42.10 | 41.52 | 42.03 | 4,805,452 | +0.88(+2.15%) |
Apr 19, 2011 | 41.31 | 41.49 | 40.78 | 41.15 | 4,080,856 | -0.15(-0.36%) |
Apr 18, 2011 | 41.24 | 41.50 | 40.53 | 41.30 | 4,599,202 | -0.44(-1.05%) |
Apr 15, 2011 | 41.67 | 42.05 | 41.18 | 41.74 | 4,646,005 | +0.12(+0.29%) |
Apr 14, 2011 | 41.23 | 41.83 | 40.86 | 41.62 | 4,833,073 | +0.04(+0.10%) |
Apr 13, 2011 | 41.38 | 42.17 | 41.21 | 41.58 | 5,165,928 | +0.58(+1.41%) |
Apr 12, 2011 | 41.86 | 41.86 | 40.59 | 41.00 | 7,394,292 | -1.29(-3.05%) |
Apr 11, 2011 | 43.00 | 43.15 | 41.98 | 42.29 | 3,825,948 | -0.75(-1.74%) |
Apr 08, 2011 | 43.33 | 43.68 | 42.71 | 43.03 | 4,582,003 | +0.00(+0.00%) |
Apr 07, 2011 | 42.99 | 43.42 | 42.32 | 43.03 | 5,885,148 | -0.06(-0.13%) |
Apr 06, 2011 | 44.19 | 44.27 | 43.07 | 43.09 | 5,419,337 | -0.79(-1.80%) |
Apr 05, 2011 | 44.30 | 44.57 | 43.77 | 43.88 | 5,146,073 | -0.54(-1.22%) |
Apr 04, 2011 | 44.63 | 44.97 | 44.31 | 44.43 | 5,099,140 | -0.01(-0.02%) |
Apr 01, 2011 | 44.73 | 44.78 | 44.22 | 44.43 | 11,083,324 | -0.05(-0.10%) |
Mar 31, 2011 | 44.75 | 45.08 | 44.45 | 44.48 | 7,579,141 | -0.26(-0.57%) |
Mar 30, 2011 | 45.15 | 45.58 | 44.42 | 44.73 | 9,605,571 | -0.18(-0.40%) |
Mar 29, 2011 | 44.10 | 44.95 | 43.46 | 44.91 | 8,081,270 | +0.46(+1.04%) |
Mar 28, 2011 | 43.83 | 44.93 | 43.66 | 44.45 | 8,270,502 | +0.34(+0.77%) |
Mar 25, 2011 | 43.47 | 44.34 | 43.07 | 44.12 | 6,877,967 | +0.75(+1.72%) |
Mar 24, 2011 | 43.13 | 43.42 | 42.42 | 43.37 | 7,668,139 | +0.56(+1.30%) |
Mar 23, 2011 | 42.57 | 42.81 | 42.04 | 42.81 | 10,685,114 | +0.27(+0.63%) |
Mar 22, 2011 | 42.16 | 42.95 | 42.04 | 42.55 | 8,737,410 | +0.74(+1.76%) |
Mar 21, 2011 | 41.62 | 41.83 | 41.33 | 41.81 | 5,973,317 | +1.30(+3.22%) |
Mar 18, 2011 | 41.20 | 41.45 | 40.17 | 40.51 | 7,912,766 | -0.28(-0.69%) |
Mar 17, 2011 | 40.07 | 40.97 | 39.74 | 40.79 | 5,597,616 | +1.59(+4.06%) |
Mar 16, 2011 | 39.71 | 40.35 | 38.68 | 39.20 | 6,761,257 | -0.38(-0.95%) |
Mar 15, 2011 | 39.63 | 39.96 | 39.41 | 39.57 | 6,465,700 | -0.41(-1.02%) |
Mar 14, 2011 | 39.44 | 40.20 | 39.08 | 39.98 | 5,265,640 | +0.33(+0.83%) |
Mar 11, 2011 | 38.51 | 39.99 | 38.28 | 39.65 | 5,025,076 | +1.06(+2.74%) |
Mar 10, 2011 | 39.23 | 39.23 | 38.44 | 38.59 | 7,010,589 | -1.11(-2.81%) |
Mar 09, 2011 | 39.84 | 40.40 | 39.48 | 39.71 | 4,626,967 | -0.15(-0.38%) |
Mar 08, 2011 | 40.74 | 40.87 | 39.81 | 39.86 | 4,654,594 | -0.89(-2.19%) |
Mar 07, 2011 | 41.38 | 41.81 | 40.60 | 40.75 | 4,952,935 | -0.30(-0.73%) |
Mar 04, 2011 | 41.59 | 41.88 | 40.68 | 41.05 | 5,795,686 | +0.43(+1.06%) |
Mar 03, 2011 | 41.03 | 41.76 | 40.53 | 40.62 | 8,085,967 | -0.17(-0.42%) |
Mar 02, 2011 | 39.73 | 40.89 | 39.18 | 40.79 | 20,733,432 | +0.29(+0.70%) |