Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.29 | 42.68 | 42.29 | 42.35 | 1,297,231 | +0.23(+0.55%) |
May 23, 2011 | 42.68 | 42.68 | 42.01 | 42.12 | 2,485,498 | -1.00(-2.33%) |
May 20, 2011 | 43.60 | 43.71 | 43.06 | 43.12 | 1,977,903 | -0.49(-1.13%) |
May 19, 2011 | 43.74 | 44.07 | 43.49 | 43.61 | 2,345,272 | -0.09(-0.20%) |
May 18, 2011 | 42.99 | 43.94 | 42.93 | 43.70 | 2,498,219 | +0.76(+1.77%) |
May 17, 2011 | 42.80 | 43.15 | 42.73 | 42.94 | 1,951,252 | +0.05(+0.11%) |
May 16, 2011 | 42.87 | 43.10 | 42.40 | 42.89 | 1,806,372 | -0.02(-0.05%) |
May 13, 2011 | 43.20 | 43.55 | 42.70 | 42.92 | 1,371,944 | -0.50(-1.14%) |
May 12, 2011 | 42.69 | 43.48 | 42.41 | 43.41 | 2,158,966 | +0.56(+1.31%) |
May 11, 2011 | 43.55 | 43.80 | 42.59 | 42.85 | 2,657,038 | -0.98(-2.24%) |
May 10, 2011 | 43.83 | 44.56 | 43.61 | 43.83 | 4,560,175 | -0.10(-0.22%) |
May 09, 2011 | 42.16 | 44.13 | 42.03 | 43.93 | 5,141,811 | +1.92(+4.57%) |
May 06, 2011 | 41.68 | 42.22 | 40.98 | 42.01 | 3,933,170 | +0.45(+1.09%) |
May 05, 2011 | 39.76 | 41.98 | 39.76 | 41.56 | 6,705,929 | +0.51(+1.24%) |
May 04, 2011 | 41.13 | 41.24 | 40.74 | 41.05 | 3,005,431 | -0.16(-0.38%) |
May 03, 2011 | 41.42 | 41.42 | 40.82 | 41.21 | 1,906,225 | -0.18(-0.43%) |
May 02, 2011 | 41.39 | 41.40 | 41.30 | 41.39 | 2,329,617 | -0.17(-0.41%) |
Apr 29, 2011 | 41.59 | 41.64 | 41.29 | 41.56 | 1,879,635 | -0.00(-0.01%) |
Apr 28, 2011 | 40.90 | 41.71 | 40.82 | 41.56 | 2,693,604 | +0.67(+1.63%) |
Apr 27, 2011 | 40.70 | 41.01 | 40.53 | 40.89 | 1,866,428 | +0.41(+1.02%) |
Apr 26, 2011 | 40.39 | 40.73 | 40.24 | 40.48 | 1,586,560 | +0.27(+0.66%) |
Apr 25, 2011 | 40.45 | 40.47 | 40.14 | 40.22 | 1,379,392 | -0.31(-0.76%) |
Apr 21, 2011 | 40.75 | 40.83 | 40.28 | 40.53 | 1,473,008 | -0.03(-0.06%) |
Apr 20, 2011 | 41.08 | 41.08 | 40.50 | 40.55 | 4,361,347 | -0.01(-0.02%) |
Apr 19, 2011 | 40.51 | 40.63 | 40.20 | 40.56 | 3,423,892 | +0.07(+0.17%) |
Apr 18, 2011 | 40.78 | 40.78 | 39.99 | 40.49 | 3,715,325 | -0.80(-1.94%) |
Apr 15, 2011 | 40.84 | 41.44 | 40.53 | 41.29 | 2,656,770 | +0.61(+1.51%) |
Apr 14, 2011 | 40.89 | 40.95 | 40.57 | 40.68 | 1,464,475 | -0.44(-1.07%) |
Apr 13, 2011 | 40.69 | 41.19 | 40.40 | 41.12 | 2,363,424 | +0.63(+1.57%) |
Apr 12, 2011 | 40.53 | 40.90 | 40.25 | 40.49 | 1,430,940 | -0.24(-0.58%) |
Apr 11, 2011 | 40.88 | 40.99 | 40.53 | 40.72 | 1,284,849 | -0.00(-0.01%) |
Apr 08, 2011 | 41.38 | 41.44 | 40.59 | 40.73 | 1,789,800 | -0.41(-0.99%) |
Apr 07, 2011 | 40.70 | 41.24 | 40.29 | 41.13 | 3,347,713 | +0.45(+1.10%) |
Apr 06, 2011 | 40.98 | 41.17 | 40.63 | 40.69 | 1,824,022 | -0.12(-0.28%) |
Apr 05, 2011 | 40.79 | 40.95 | 40.67 | 40.80 | 2,840,608 | -0.11(-0.27%) |
Apr 04, 2011 | 41.26 | 41.26 | 40.90 | 40.92 | 2,723,955 | -0.18(-0.45%) |
Apr 01, 2011 | 41.45 | 41.51 | 40.80 | 41.10 | 3,410,884 | -0.18(-0.45%) |
Mar 31, 2011 | 41.05 | 41.34 | 40.97 | 41.28 | 2,981,014 | +0.21(+0.51%) |
Mar 30, 2011 | 41.09 | 41.10 | 41.07 | 41.07 | 2,374,084 | +0.35(+0.85%) |
Mar 29, 2011 | 41.06 | 41.10 | 40.62 | 40.73 | 2,423,843 | -0.39(-0.95%) |
Mar 28, 2011 | 40.50 | 41.41 | 40.46 | 41.12 | 3,631,634 | +0.64(+1.59%) |
Mar 25, 2011 | 39.62 | 40.75 | 39.62 | 40.47 | 3,020,213 | +0.85(+2.15%) |
Mar 24, 2011 | 38.88 | 39.64 | 38.70 | 39.62 | 1,985,892 | +0.86(+2.21%) |
Mar 23, 2011 | 38.85 | 38.91 | 38.58 | 38.76 | 1,385,601 | -0.15(-0.39%) |
Mar 22, 2011 | 39.52 | 39.75 | 38.72 | 38.91 | 1,381,112 | -0.46(-1.16%) |
Mar 21, 2011 | 39.31 | 39.40 | 39.17 | 39.37 | 2,128,688 | +1.09(+2.85%) |
Mar 18, 2011 | 37.93 | 38.38 | 37.43 | 38.28 | 3,272,945 | +0.51(+1.36%) |
Mar 17, 2011 | 38.01 | 38.17 | 37.75 | 37.77 | 1,634,610 | +0.27(+0.71%) |
Mar 16, 2011 | 38.14 | 38.52 | 37.49 | 37.50 | 3,216,756 | -0.66(-1.73%) |
Mar 15, 2011 | 37.84 | 38.40 | 37.77 | 38.16 | 2,829,269 | -0.83(-2.13%) |
Mar 14, 2011 | 39.46 | 39.52 | 38.55 | 38.99 | 1,602,170 | -0.80(-2.00%) |
Mar 11, 2011 | 39.42 | 39.91 | 38.74 | 39.79 | 1,806,227 | +0.27(+0.67%) |
Mar 10, 2011 | 39.24 | 39.89 | 39.13 | 39.52 | 2,021,896 | -0.20(-0.50%) |
Mar 09, 2011 | 39.47 | 39.78 | 39.19 | 39.72 | 1,958,380 | +0.13(+0.32%) |
Mar 08, 2011 | 39.08 | 39.76 | 39.00 | 39.59 | 2,307,905 | +0.65(+1.67%) |
Mar 07, 2011 | 39.65 | 39.85 | 38.91 | 38.94 | 2,744,719 | -0.65(-1.63%) |
Mar 04, 2011 | 39.33 | 39.61 | 38.99 | 39.59 | 1,888,562 | +0.21(+0.53%) |
Mar 03, 2011 | 39.82 | 39.99 | 39.15 | 39.38 | 3,123,649 | -0.40(-1.00%) |
Mar 02, 2011 | 39.24 | 39.86 | 38.98 | 39.78 | 2,566,631 | +0.48(+1.22%) |