Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.28 | 42.67 | 42.28 | 42.34 | 1,297,479 | +0.23(+0.55%) |
May 23, 2011 | 42.67 | 42.67 | 42.00 | 42.11 | 2,485,973 | -1.00(-2.32%) |
May 20, 2011 | 43.59 | 43.70 | 43.05 | 43.11 | 1,978,281 | -0.49(-1.13%) |
May 19, 2011 | 43.73 | 44.06 | 43.48 | 43.61 | 2,345,721 | -0.09(-0.20%) |
May 18, 2011 | 42.98 | 43.94 | 42.92 | 43.69 | 2,498,697 | +0.76(+1.77%) |
May 17, 2011 | 42.79 | 43.14 | 42.72 | 42.93 | 1,951,625 | +0.05(+0.11%) |
May 16, 2011 | 42.86 | 43.09 | 42.39 | 42.89 | 1,806,717 | -0.02(-0.05%) |
May 13, 2011 | 43.19 | 43.54 | 42.69 | 42.91 | 1,372,206 | -0.50(-1.14%) |
May 12, 2011 | 42.68 | 43.47 | 42.41 | 43.40 | 2,159,379 | +0.56(+1.31%) |
May 11, 2011 | 43.54 | 43.79 | 42.58 | 42.84 | 2,657,546 | -0.98(-2.24%) |
May 10, 2011 | 43.82 | 44.55 | 43.61 | 43.82 | 4,561,048 | -0.10(-0.22%) |
May 09, 2011 | 42.15 | 44.12 | 42.02 | 43.92 | 5,142,794 | +1.92(+4.57%) |
May 06, 2011 | 41.67 | 42.21 | 40.97 | 42.00 | 3,933,922 | +0.45(+1.09%) |
May 05, 2011 | 39.76 | 41.97 | 39.76 | 41.55 | 6,707,211 | +0.51(+1.24%) |
May 04, 2011 | 41.12 | 41.24 | 40.74 | 41.04 | 3,006,006 | -0.16(-0.38%) |
May 03, 2011 | 41.41 | 41.41 | 40.81 | 41.20 | 1,906,589 | -0.18(-0.43%) |
May 02, 2011 | 41.38 | 41.39 | 41.29 | 41.38 | 2,330,063 | -0.17(-0.41%) |
Apr 29, 2011 | 41.58 | 41.64 | 41.28 | 41.55 | 1,879,994 | -0.00(-0.01%) |
Apr 28, 2011 | 40.89 | 41.70 | 40.81 | 41.55 | 2,694,119 | +0.67(+1.63%) |
Apr 27, 2011 | 40.69 | 41.00 | 40.53 | 40.89 | 1,866,785 | +0.41(+1.02%) |
Apr 26, 2011 | 40.38 | 40.72 | 40.23 | 40.47 | 1,586,863 | +0.27(+0.66%) |
Apr 25, 2011 | 40.44 | 40.47 | 40.13 | 40.21 | 1,379,656 | -0.31(-0.76%) |
Apr 21, 2011 | 40.74 | 40.82 | 40.27 | 40.52 | 1,473,290 | -0.03(-0.06%) |
Apr 20, 2011 | 41.07 | 41.07 | 40.50 | 40.54 | 4,362,181 | -0.01(-0.02%) |
Apr 19, 2011 | 40.50 | 40.62 | 40.19 | 40.55 | 3,424,546 | +0.07(+0.17%) |
Apr 18, 2011 | 40.77 | 40.77 | 39.99 | 40.48 | 3,716,036 | -0.80(-1.94%) |
Apr 15, 2011 | 40.83 | 41.43 | 40.53 | 41.28 | 2,657,278 | +0.61(+1.51%) |
Apr 14, 2011 | 40.88 | 40.94 | 40.56 | 40.67 | 1,464,755 | -0.44(-1.07%) |
Apr 13, 2011 | 40.68 | 41.18 | 40.39 | 41.11 | 2,363,876 | +0.63(+1.57%) |
Apr 12, 2011 | 40.53 | 40.89 | 40.24 | 40.48 | 1,431,214 | -0.24(-0.58%) |
Apr 11, 2011 | 40.87 | 40.98 | 40.53 | 40.71 | 1,285,095 | -0.00(-0.01%) |
Apr 08, 2011 | 41.37 | 41.43 | 40.58 | 40.72 | 1,790,142 | -0.41(-0.99%) |
Apr 07, 2011 | 40.69 | 41.23 | 40.29 | 41.13 | 3,348,354 | +0.45(+1.10%) |
Apr 06, 2011 | 40.98 | 41.16 | 40.62 | 40.68 | 1,824,371 | -0.12(-0.28%) |
Apr 05, 2011 | 40.78 | 40.94 | 40.66 | 40.80 | 2,841,152 | -0.11(-0.27%) |
Apr 04, 2011 | 41.25 | 41.25 | 40.89 | 40.91 | 2,724,476 | -0.18(-0.45%) |
Apr 01, 2011 | 41.44 | 41.51 | 40.79 | 41.09 | 3,411,536 | -0.18(-0.45%) |
Mar 31, 2011 | 41.04 | 41.33 | 40.96 | 41.28 | 2,981,584 | +0.21(+0.51%) |
Mar 30, 2011 | 41.08 | 41.09 | 41.07 | 41.07 | 2,374,538 | +0.35(+0.85%) |
Mar 29, 2011 | 41.05 | 41.09 | 40.61 | 40.72 | 2,424,306 | -0.39(-0.95%) |
Mar 28, 2011 | 40.49 | 41.40 | 40.45 | 41.11 | 3,632,328 | +0.64(+1.59%) |
Mar 25, 2011 | 39.61 | 40.74 | 39.61 | 40.47 | 3,020,791 | +0.85(+2.15%) |
Mar 24, 2011 | 38.87 | 39.63 | 38.69 | 39.61 | 1,986,272 | +0.86(+2.21%) |
Mar 23, 2011 | 38.84 | 38.91 | 38.57 | 38.76 | 1,385,866 | -0.15(-0.39%) |
Mar 22, 2011 | 39.52 | 39.74 | 38.71 | 38.91 | 1,381,376 | -0.46(-1.16%) |
Mar 21, 2011 | 39.30 | 39.39 | 39.16 | 39.37 | 2,129,095 | +1.09(+2.85%) |
Mar 18, 2011 | 37.92 | 38.37 | 37.42 | 38.27 | 3,273,571 | +0.51(+1.36%) |
Mar 17, 2011 | 38.00 | 38.16 | 37.74 | 37.76 | 1,634,922 | +0.27(+0.71%) |
Mar 16, 2011 | 38.13 | 38.51 | 37.48 | 37.49 | 3,217,371 | -0.66(-1.73%) |
Mar 15, 2011 | 37.83 | 38.40 | 37.76 | 38.15 | 2,829,810 | -0.83(-2.13%) |
Mar 14, 2011 | 39.46 | 39.52 | 38.54 | 38.98 | 1,602,477 | -0.80(-2.00%) |
Mar 11, 2011 | 39.41 | 39.90 | 38.74 | 39.78 | 1,806,572 | +0.27(+0.67%) |
Mar 10, 2011 | 39.23 | 39.88 | 39.12 | 39.52 | 2,022,283 | -0.20(-0.50%) |
Mar 09, 2011 | 39.46 | 39.78 | 39.18 | 39.71 | 1,958,755 | +0.13(+0.32%) |
Mar 08, 2011 | 39.07 | 39.76 | 38.99 | 39.58 | 2,308,347 | +0.65(+1.67%) |
Mar 07, 2011 | 39.64 | 39.85 | 38.90 | 38.93 | 2,745,244 | -0.65(-1.63%) |
Mar 04, 2011 | 39.32 | 39.61 | 38.98 | 39.58 | 1,888,924 | +0.21(+0.53%) |
Mar 03, 2011 | 39.81 | 39.98 | 39.14 | 39.37 | 3,124,246 | -0.40(-1.00%) |
Mar 02, 2011 | 39.23 | 39.85 | 38.97 | 39.77 | 2,567,122 | +0.48(+1.22%) |