Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 43.23 | 43.61 | 40.73 | 41.04 | 5,883,195 | -0.52(-1.25%) |
May 23, 2011 | 41.77 | 42.42 | 41.21 | 41.56 | 2,767,527 | -0.60(-1.42%) |
May 20, 2011 | 42.27 | 43.40 | 41.95 | 42.16 | 3,049,434 | -0.14(-0.33%) |
May 19, 2011 | 42.23 | 42.72 | 41.40 | 42.30 | 3,423,701 | +0.49(+1.17%) |
May 18, 2011 | 40.21 | 42.38 | 40.20 | 41.81 | 6,005,253 | +2.50(+6.36%) |
May 17, 2011 | 40.44 | 40.61 | 38.95 | 39.31 | 5,086,772 | -2.08(-5.03%) |
May 16, 2011 | 41.94 | 42.85 | 41.34 | 41.39 | 2,647,202 | -0.63(-1.50%) |
May 13, 2011 | 42.96 | 42.96 | 41.60 | 42.02 | 4,383,764 | -1.08(-2.51%) |
May 12, 2011 | 40.19 | 43.33 | 40.19 | 43.10 | 5,871,722 | +2.64(+6.52%) |
May 11, 2011 | 39.37 | 41.06 | 39.15 | 40.46 | 4,015,701 | +1.23(+3.14%) |
May 10, 2011 | 39.15 | 39.57 | 38.97 | 39.23 | 1,792,541 | +0.18(+0.46%) |
May 09, 2011 | 39.73 | 39.81 | 39.00 | 39.05 | 1,329,650 | -0.45(-1.14%) |
May 06, 2011 | 39.83 | 40.00 | 39.12 | 39.50 | 1,923,651 | +0.09(+0.23%) |
May 05, 2011 | 39.34 | 39.97 | 39.26 | 39.41 | 1,753,230 | -0.14(-0.35%) |
May 04, 2011 | 39.77 | 40.07 | 39.17 | 39.55 | 1,541,319 | -0.29(-0.73%) |
May 03, 2011 | 39.80 | 40.36 | 39.34 | 39.84 | 2,155,095 | -0.06(-0.15%) |
May 02, 2011 | 40.01 | 41.14 | 39.87 | 39.90 | 1,928,903 | -0.84(-2.06%) |
Apr 29, 2011 | 40.55 | 40.95 | 40.30 | 40.74 | 1,341,921 | +0.28(+0.69%) |
Apr 28, 2011 | 40.71 | 40.86 | 40.00 | 40.46 | 2,376,574 | -0.35(-0.86%) |
Apr 27, 2011 | 40.34 | 41.28 | 40.30 | 40.81 | 2,860,536 | +0.59(+1.47%) |
Apr 26, 2011 | 39.82 | 40.52 | 39.53 | 40.22 | 2,751,471 | +0.50(+1.26%) |
Apr 25, 2011 | 39.69 | 40.65 | 38.90 | 39.72 | 4,248,493 | +0.68(+1.74%) |
Apr 21, 2011 | 40.00 | 40.09 | 38.53 | 39.04 | 4,894,223 | -0.64(-1.61%) |
Apr 20, 2011 | 39.63 | 40.50 | 38.88 | 39.68 | 14,226,466 | -1.13(-2.77%) |
Apr 19, 2011 | 41.25 | 41.50 | 40.42 | 40.81 | 5,597,500 | -0.26(-0.63%) |
Apr 18, 2011 | 40.45 | 41.95 | 40.25 | 41.07 | 3,880,386 | -0.20(-0.48%) |
Apr 15, 2011 | 40.68 | 42.09 | 40.68 | 41.27 | 3,429,204 | +0.45(+1.10%) |
Apr 14, 2011 | 41.00 | 41.74 | 40.44 | 40.82 | 5,276,706 | -0.34(-0.83%) |
Apr 13, 2011 | 43.16 | 43.26 | 41.00 | 41.16 | 6,954,021 | -1.82(-4.23%) |
Apr 12, 2011 | 43.31 | 43.44 | 42.28 | 42.98 | 2,906,438 | -0.63(-1.44%) |
Apr 11, 2011 | 43.94 | 44.53 | 43.43 | 43.61 | 3,158,044 | -0.25(-0.57%) |
Apr 08, 2011 | 46.06 | 46.28 | 43.34 | 43.86 | 4,054,913 | -2.02(-4.40%) |
Apr 07, 2011 | 46.37 | 46.37 | 45.14 | 45.88 | 2,551,576 | -0.56(-1.21%) |
Apr 06, 2011 | 45.37 | 46.50 | 45.21 | 46.44 | 3,215,566 | +1.50(+3.34%) |
Apr 05, 2011 | 42.96 | 45.27 | 42.92 | 44.94 | 8,603,192 | -0.74(-1.62%) |
Apr 04, 2011 | 45.72 | 46.25 | 45.20 | 45.68 | 2,497,187 | +0.16(+0.35%) |
Apr 01, 2011 | 46.50 | 46.81 | 45.16 | 45.52 | 2,955,379 | -0.64(-1.39%) |
Mar 31, 2011 | 46.71 | 47.25 | 45.71 | 46.16 | 2,929,809 | -0.56(-1.20%) |
Mar 30, 2011 | 46.72 | 47.40 | 46.48 | 46.72 | 3,057,543 | +0.18(+0.39%) |
Mar 29, 2011 | 45.37 | 46.60 | 44.76 | 46.54 | 3,604,727 | +1.28(+2.83%) |
Mar 28, 2011 | 44.87 | 45.50 | 44.56 | 45.26 | 3,224,288 | +0.41(+0.91%) |
Mar 25, 2011 | 44.45 | 45.65 | 44.45 | 44.85 | 4,277,812 | +0.37(+0.83%) |
Mar 24, 2011 | 42.95 | 45.30 | 42.80 | 44.48 | 8,249,147 | +1.58(+3.68%) |
Mar 23, 2011 | 45.79 | 46.36 | 42.76 | 42.90 | 19,770,878 | -6.10(-12.45%) |
Mar 22, 2011 | 49.43 | 49.45 | 48.79 | 49.00 | 1,865,441 | -0.32(-0.65%) |
Mar 21, 2011 | 49.55 | 49.95 | 49.05 | 49.32 | 2,254,761 | +0.67(+1.38%) |
Mar 18, 2011 | 50.37 | 50.58 | 48.44 | 48.65 | 3,177,375 | -0.70(-1.42%) |
Mar 17, 2011 | 48.55 | 50.12 | 48.35 | 49.35 | 5,366,212 | +2.33(+4.96%) |
Mar 16, 2011 | 48.30 | 49.12 | 46.71 | 47.02 | 3,417,469 | -0.86(-1.80%) |
Mar 15, 2011 | 45.94 | 48.40 | 45.48 | 47.88 | 3,679,765 | +0.09(+0.19%) |
Mar 14, 2011 | 48.09 | 49.80 | 47.67 | 47.79 | 4,466,001 | -0.59(-1.22%) |
Mar 11, 2011 | 46.57 | 48.58 | 46.55 | 48.38 | 2,406,396 | +1.39(+2.96%) |
Mar 10, 2011 | 47.29 | 48.38 | 46.51 | 46.99 | 4,506,426 | +0.00(+0.00%) |
Mar 09, 2011 | 49.55 | 49.58 | 46.63 | 46.99 | 5,439,503 | -2.52(-5.08%) |
Mar 08, 2011 | 49.70 | 49.80 | 48.55 | 49.51 | 3,305,082 | +0.22(+0.44%) |
Mar 07, 2011 | 50.18 | 50.75 | 49.10 | 49.29 | 3,007,439 | -0.50(-1.00%) |
Mar 04, 2011 | 51.42 | 51.49 | 49.28 | 49.79 | 4,689,511 | -1.42(-2.78%) |
Mar 03, 2011 | 51.80 | 51.92 | 51.19 | 51.21 | 1,634,460 | +0.39(+0.77%) |
Mar 02, 2011 | 50.84 | 51.83 | 50.75 | 50.82 | 1,903,601 | -0.12(-0.24%) |