Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.06 | 43.27 | 42.88 | 42.98 | 4,292,049 | -0.07(-0.16%) |
May 23, 2011 | 42.87 | 43.23 | 42.60 | 43.05 | 3,421,429 | -0.15(-0.35%) |
May 20, 2011 | 43.36 | 43.49 | 43.11 | 43.20 | 3,464,337 | -0.16(-0.37%) |
May 19, 2011 | 43.16 | 43.36 | 42.90 | 43.36 | 4,781,765 | +0.36(+0.84%) |
May 18, 2011 | 42.73 | 43.04 | 42.50 | 43.00 | 7,213,667 | +0.30(+0.70%) |
May 17, 2011 | 42.15 | 42.73 | 42.01 | 42.70 | 5,239,187 | +0.43(+1.02%) |
May 16, 2011 | 42.30 | 42.80 | 42.15 | 42.27 | 5,476,053 | -0.15(-0.35%) |
May 13, 2011 | 42.27 | 42.62 | 42.13 | 42.42 | 6,089,810 | +0.43(+1.02%) |
May 12, 2011 | 41.41 | 42.12 | 41.29 | 41.99 | 4,778,102 | +0.58(+1.40%) |
May 11, 2011 | 41.28 | 41.80 | 41.18 | 41.41 | 4,581,119 | +0.05(+0.12%) |
May 10, 2011 | 40.99 | 41.40 | 40.90 | 41.36 | 5,137,515 | +0.54(+1.32%) |
May 09, 2011 | 40.90 | 40.91 | 40.51 | 40.82 | 4,155,673 | -0.16(-0.39%) |
May 06, 2011 | 40.72 | 41.44 | 40.62 | 40.98 | 6,570,343 | +0.50(+1.24%) |
May 05, 2011 | 40.39 | 40.88 | 39.28 | 40.48 | 8,084,673 | +0.11(+0.27%) |
May 04, 2011 | 40.66 | 40.76 | 40.27 | 40.37 | 8,882,675 | -0.22(-0.54%) |
May 03, 2011 | 40.53 | 40.93 | 40.48 | 40.59 | 4,871,162 | -0.09(-0.22%) |
May 02, 2011 | 40.82 | 40.82 | 40.66 | 40.68 | 5,324,890 | -0.10(-0.25%) |
Apr 29, 2011 | 40.32 | 41.12 | 40.29 | 40.78 | 5,646,217 | +0.36(+0.89%) |
Apr 28, 2011 | 40.10 | 40.42 | 40.00 | 40.42 | 3,910,580 | +0.28(+0.70%) |
Apr 27, 2011 | 40.37 | 40.50 | 39.87 | 40.14 | 6,912,310 | -0.18(-0.45%) |
Apr 26, 2011 | 39.48 | 40.36 | 39.48 | 40.32 | 4,545,533 | +0.93(+2.36%) |
Apr 25, 2011 | 39.56 | 39.57 | 38.66 | 39.39 | 5,604,255 | -0.12(-0.30%) |
Apr 21, 2011 | 39.66 | 39.77 | 39.40 | 39.51 | 4,231,028 | -0.04(-0.10%) |
Apr 20, 2011 | 39.64 | 39.84 | 39.39 | 39.55 | 3,979,411 | +0.22(+0.56%) |
Apr 19, 2011 | 39.65 | 39.84 | 39.29 | 39.33 | 4,268,815 | -0.18(-0.46%) |
Apr 18, 2011 | 39.79 | 39.86 | 39.32 | 39.51 | 4,592,751 | -0.52(-1.30%) |
Apr 15, 2011 | 40.05 | 40.18 | 39.67 | 40.03 | 4,257,139 | +0.03(+0.08%) |
Apr 14, 2011 | 39.98 | 40.34 | 39.88 | 40.00 | 3,873,907 | -0.22(-0.55%) |
Apr 13, 2011 | 39.90 | 40.35 | 39.83 | 40.22 | 3,995,995 | +0.39(+0.98%) |
Apr 12, 2011 | 40.19 | 40.35 | 39.70 | 39.83 | 5,186,211 | -0.45(-1.12%) |
Apr 11, 2011 | 40.76 | 40.76 | 40.16 | 40.28 | 5,007,929 | -0.18(-0.44%) |
Apr 08, 2011 | 40.65 | 41.00 | 40.36 | 40.46 | 4,171,481 | -0.14(-0.34%) |
Apr 07, 2011 | 40.50 | 40.64 | 40.14 | 40.60 | 4,387,483 | -0.04(-0.10%) |
Apr 06, 2011 | 40.18 | 40.85 | 39.94 | 40.64 | 7,316,715 | +0.50(+1.25%) |
Apr 05, 2011 | 40.09 | 40.34 | 40.00 | 40.14 | 7,275,587 | -0.09(-0.22%) |
Apr 04, 2011 | 41.14 | 41.14 | 40.00 | 40.23 | 9,422,983 | -0.80(-1.95%) |
Apr 01, 2011 | 41.63 | 41.82 | 40.88 | 41.03 | 5,956,449 | -0.52(-1.25%) |
Mar 31, 2011 | 41.67 | 41.86 | 41.37 | 41.55 | 13,717,109 | -0.18(-0.43%) |
Mar 30, 2011 | 41.73 | 41.73 | 41.73 | 41.73 | 6,162,278 | +0.28(+0.68%) |
Mar 29, 2011 | 40.93 | 41.51 | 40.75 | 41.45 | 3,615,489 | +0.50(+1.22%) |
Mar 28, 2011 | 40.82 | 41.07 | 40.71 | 40.95 | 3,201,533 | -0.02(-0.05%) |
Mar 25, 2011 | 41.22 | 41.22 | 40.81 | 40.97 | 4,333,613 | +0.28(+0.69%) |
Mar 24, 2011 | 41.04 | 41.18 | 40.57 | 40.69 | 3,333,270 | -0.21(-0.51%) |
Mar 23, 2011 | 40.88 | 40.97 | 40.55 | 40.90 | 2,715,096 | +0.01(+0.02%) |
Mar 22, 2011 | 40.46 | 41.03 | 40.46 | 40.89 | 3,911,091 | -0.82(-1.96%) |
Mar 21, 2011 | 40.62 | 41.71 | 40.42 | 41.71 | 6,104,923 | -0.12(-0.30%) |
Mar 18, 2011 | 41.33 | 41.83 | 41.21 | 41.83 | 5,941,697 | +1.02(+2.50%) |
Mar 17, 2011 | 40.30 | 40.97 | 40.02 | 40.81 | 4,983,412 | +1.16(+2.93%) |
Mar 16, 2011 | 40.17 | 40.50 | 39.52 | 39.65 | 7,753,299 | -0.42(-1.05%) |
Mar 15, 2011 | 40.02 | 40.43 | 39.96 | 40.07 | 4,696,187 | -0.36(-0.89%) |
Mar 14, 2011 | 40.38 | 40.49 | 40.11 | 40.43 | 4,179,099 | -0.02(-0.05%) |
Mar 11, 2011 | 40.17 | 40.54 | 40.08 | 40.45 | 2,855,356 | +0.10(+0.25%) |
Mar 10, 2011 | 40.40 | 40.56 | 40.10 | 40.35 | 3,759,365 | -0.33(-0.81%) |
Mar 09, 2011 | 40.45 | 40.76 | 40.02 | 40.68 | 3,478,941 | +0.16(+0.39%) |
Mar 08, 2011 | 40.41 | 40.77 | 40.10 | 40.52 | 4,294,691 | +0.43(+1.07%) |
Mar 07, 2011 | 40.56 | 40.59 | 39.84 | 40.09 | 4,636,256 | -0.31(-0.77%) |
Mar 04, 2011 | 40.78 | 40.99 | 40.32 | 40.40 | 3,517,897 | -0.41(-1.00%) |
Mar 03, 2011 | 41.09 | 41.34 | 40.39 | 40.81 | 4,226,488 | -0.12(-0.29%) |
Mar 02, 2011 | 40.82 | 41.20 | 40.54 | 40.93 | 3,717,349 | +0.43(+1.06%) |