Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.68 | 41.73 | 41.20 | 41.33 | 16,224,473 | -0.33(-0.80%) |
May 23, 2011 | 41.49 | 41.87 | 41.49 | 41.66 | 9,733,019 | -0.05(-0.13%) |
May 20, 2011 | 41.91 | 42.02 | 41.63 | 41.71 | 11,669,011 | -0.14(-0.34%) |
May 19, 2011 | 41.67 | 41.95 | 41.52 | 41.86 | 10,189,977 | +0.23(+0.54%) |
May 18, 2011 | 41.87 | 41.90 | 41.46 | 41.63 | 15,132,202 | -0.27(-0.65%) |
May 17, 2011 | 41.92 | 42.47 | 41.68 | 41.90 | 19,346,564 | -0.39(-0.93%) |
May 16, 2011 | 41.95 | 42.60 | 41.86 | 42.29 | 18,792,392 | +0.26(+0.61%) |
May 13, 2011 | 42.08 | 42.27 | 41.75 | 42.04 | 11,888,939 | +0.00(+0.00%) |
May 12, 2011 | 41.68 | 42.12 | 41.43 | 42.04 | 11,852,732 | +0.41(+1.00%) |
May 11, 2011 | 41.58 | 41.95 | 41.52 | 41.62 | 12,498,101 | +0.00(+0.01%) |
May 10, 2011 | 41.33 | 41.67 | 41.30 | 41.62 | 11,691,265 | +0.32(+0.78%) |
May 09, 2011 | 41.20 | 41.49 | 41.00 | 41.30 | 8,757,777 | +0.06(+0.15%) |
May 06, 2011 | 41.45 | 41.63 | 41.12 | 41.24 | 10,746,809 | -0.04(-0.09%) |
May 05, 2011 | 41.33 | 41.67 | 41.14 | 41.27 | 14,859,703 | -0.22(-0.54%) |
May 04, 2011 | 41.45 | 41.81 | 41.37 | 41.50 | 10,897,858 | -0.07(-0.16%) |
May 03, 2011 | 41.28 | 41.80 | 41.19 | 41.57 | 14,843,101 | +0.31(+0.76%) |
May 02, 2011 | 41.08 | 41.27 | 41.08 | 41.25 | 10,912,094 | +0.04(+0.11%) |
Apr 29, 2011 | 40.78 | 41.34 | 40.72 | 41.21 | 13,095,131 | +0.22(+0.53%) |
Apr 28, 2011 | 40.69 | 41.07 | 40.68 | 40.99 | 13,110,531 | +0.20(+0.50%) |
Apr 27, 2011 | 40.38 | 40.93 | 40.38 | 40.79 | 12,976,919 | +0.38(+0.95%) |
Apr 26, 2011 | 40.02 | 40.64 | 39.93 | 40.41 | 16,000,986 | +0.40(+1.01%) |
Apr 25, 2011 | 40.08 | 40.09 | 39.90 | 40.00 | 7,758,922 | -0.16(-0.39%) |
Apr 21, 2011 | 40.34 | 40.42 | 40.04 | 40.16 | 7,836,000 | -0.08(-0.20%) |
Apr 20, 2011 | 40.29 | 40.44 | 40.20 | 40.24 | 9,896,942 | +0.25(+0.64%) |
Apr 19, 2011 | 39.92 | 40.08 | 39.80 | 39.99 | 8,208,213 | +0.03(+0.08%) |
Apr 18, 2011 | 39.78 | 40.21 | 39.66 | 39.96 | 12,693,172 | -0.18(-0.45%) |
Apr 15, 2011 | 40.14 | 40.24 | 39.95 | 40.14 | 11,635,553 | +0.04(+0.09%) |
Apr 14, 2011 | 40.08 | 40.28 | 39.88 | 40.10 | 9,912,349 | -0.10(-0.24%) |
Apr 13, 2011 | 40.26 | 40.44 | 40.10 | 40.20 | 11,477,882 | +0.08(+0.21%) |
Apr 12, 2011 | 39.49 | 40.29 | 39.48 | 40.11 | 17,945,000 | +0.52(+1.33%) |
Apr 11, 2011 | 39.38 | 39.66 | 39.27 | 39.59 | 9,965,214 | +0.21(+0.53%) |
Apr 08, 2011 | 39.73 | 39.84 | 39.18 | 39.38 | 12,990,255 | -0.34(-0.87%) |
Apr 07, 2011 | 39.61 | 39.91 | 39.54 | 39.72 | 16,252,640 | +0.02(+0.04%) |
Apr 06, 2011 | 39.48 | 39.88 | 39.48 | 39.71 | 11,162,153 | +0.18(+0.46%) |
Apr 05, 2011 | 39.50 | 39.87 | 39.48 | 39.53 | 11,839,111 | +0.07(+0.17%) |
Apr 04, 2011 | 39.21 | 39.60 | 39.02 | 39.46 | 12,308,074 | +0.39(+1.00%) |
Apr 01, 2011 | 39.16 | 39.24 | 38.91 | 39.07 | 10,630,538 | +0.06(+0.15%) |
Mar 31, 2011 | 39.09 | 39.21 | 38.89 | 39.01 | 14,563,618 | -0.23(-0.59%) |
Mar 30, 2011 | 39.24 | 39.24 | 39.24 | 39.24 | 11,429,437 | +0.08(+0.19%) |
Mar 29, 2011 | 39.01 | 39.26 | 39.00 | 39.17 | 11,624,979 | +0.05(+0.13%) |
Mar 28, 2011 | 39.21 | 39.35 | 38.98 | 39.12 | 11,149,737 | -0.12(-0.31%) |
Mar 25, 2011 | 39.39 | 39.48 | 39.18 | 39.24 | 10,163,810 | -0.18(-0.46%) |
Mar 24, 2011 | 38.85 | 39.69 | 38.80 | 39.42 | 20,108,992 | +0.71(+1.84%) |
Mar 23, 2011 | 38.86 | 38.88 | 38.51 | 38.70 | 18,054,970 | -0.27(-0.69%) |
Mar 22, 2011 | 38.95 | 39.08 | 38.82 | 38.97 | 11,252,750 | +0.06(+0.15%) |
Mar 21, 2011 | 38.89 | 38.95 | 38.78 | 38.91 | 11,639,175 | +0.30(+0.78%) |
Mar 18, 2011 | 38.70 | 38.89 | 38.41 | 38.61 | 15,765,310 | +0.11(+0.29%) |
Mar 17, 2011 | 38.78 | 38.88 | 38.25 | 38.50 | 14,526,751 | -0.01(-0.02%) |
Mar 16, 2011 | 38.61 | 38.88 | 38.20 | 38.51 | 21,958,106 | -0.51(-1.31%) |
Mar 15, 2011 | 39.03 | 39.24 | 39.00 | 39.02 | 18,491,862 | -0.19(-0.50%) |
Mar 14, 2011 | 39.24 | 39.36 | 39.02 | 39.21 | 13,637,066 | -0.20(-0.51%) |
Mar 11, 2011 | 39.45 | 39.69 | 39.08 | 39.42 | 19,403,666 | -0.04(-0.11%) |
Mar 10, 2011 | 39.24 | 40.38 | 39.17 | 39.46 | 24,432,218 | -0.02(-0.04%) |
Mar 09, 2011 | 39.18 | 39.60 | 39.14 | 39.48 | 15,188,961 | +0.45(+1.14%) |
Mar 08, 2011 | 38.78 | 39.10 | 38.71 | 39.03 | 16,019,422 | +0.31(+0.81%) |
Mar 07, 2011 | 38.90 | 38.92 | 38.52 | 38.72 | 17,512,746 | -0.04(-0.10%) |
Mar 04, 2011 | 39.00 | 39.07 | 38.50 | 38.75 | 21,141,510 | +0.04(+0.12%) |
Mar 03, 2011 | 38.84 | 38.90 | 38.48 | 38.71 | 16,815,248 | +0.19(+0.48%) |
Mar 02, 2011 | 38.90 | 38.98 | 38.49 | 38.52 | 14,977,671 | -0.23(-0.60%) |