Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 41.72 | 42.89 | 41.53 | 42.39 | 10,310,919 | +1.14(+2.77%) |
May 23, 2011 | 41.25 | 41.43 | 40.49 | 41.24 | 10,336,613 | -0.59(-1.41%) |
May 20, 2011 | 42.44 | 42.53 | 41.71 | 41.83 | 7,852,077 | -0.59(-1.39%) |
May 19, 2011 | 42.21 | 42.71 | 41.76 | 42.42 | 6,950,950 | +0.32(+0.76%) |
May 18, 2011 | 41.20 | 42.32 | 41.08 | 42.10 | 8,329,833 | +1.23(+3.00%) |
May 17, 2011 | 40.77 | 41.04 | 40.20 | 40.88 | 7,873,878 | -0.21(-0.52%) |
May 16, 2011 | 41.46 | 41.97 | 40.92 | 41.09 | 6,110,947 | -0.46(-1.10%) |
May 13, 2011 | 41.87 | 42.02 | 40.95 | 41.55 | 8,138,461 | -0.06(-0.14%) |
May 12, 2011 | 40.99 | 41.90 | 40.28 | 41.60 | 8,348,904 | +0.28(+0.67%) |
May 11, 2011 | 42.46 | 42.51 | 40.72 | 41.33 | 9,872,490 | -1.30(-3.05%) |
May 10, 2011 | 42.35 | 42.81 | 41.95 | 42.63 | 8,413,757 | +0.20(+0.46%) |
May 09, 2011 | 40.85 | 42.52 | 40.70 | 42.43 | 9,719,687 | +2.13(+5.29%) |
May 06, 2011 | 40.70 | 41.51 | 40.18 | 40.30 | 13,211,573 | +0.02(+0.04%) |
May 05, 2011 | 41.32 | 41.39 | 39.90 | 40.28 | 13,429,721 | -1.63(-3.88%) |
May 04, 2011 | 42.32 | 42.42 | 41.55 | 41.91 | 8,634,522 | -0.82(-1.92%) |
May 03, 2011 | 42.86 | 43.25 | 41.48 | 42.73 | 13,082,751 | -0.69(-1.59%) |
May 02, 2011 | 43.33 | 43.49 | 43.02 | 43.42 | 9,187,458 | -0.51(-1.17%) |
Apr 29, 2011 | 42.83 | 43.99 | 42.70 | 43.94 | 7,333,993 | +1.16(+2.72%) |
Apr 28, 2011 | 42.69 | 42.88 | 42.18 | 42.77 | 5,338,962 | -0.02(-0.06%) |
Apr 27, 2011 | 42.89 | 43.05 | 41.98 | 42.80 | 6,320,083 | -0.02(-0.04%) |
Apr 26, 2011 | 42.80 | 42.99 | 42.16 | 42.81 | 6,768,224 | +0.06(+0.13%) |
Apr 25, 2011 | 43.69 | 43.73 | 42.66 | 42.76 | 5,975,237 | -1.02(-2.32%) |
Apr 21, 2011 | 43.53 | 43.82 | 43.11 | 43.77 | 5,295,294 | +0.42(+0.98%) |
Apr 20, 2011 | 42.31 | 43.42 | 42.24 | 43.35 | 8,152,520 | +1.66(+3.98%) |
Apr 19, 2011 | 41.34 | 41.69 | 40.89 | 41.69 | 6,971,339 | +0.15(+0.37%) |
Apr 18, 2011 | 41.19 | 41.76 | 40.76 | 41.54 | 6,518,200 | -0.20(-0.47%) |
Apr 15, 2011 | 41.72 | 42.06 | 41.47 | 41.73 | 6,296,294 | +0.13(+0.31%) |
Apr 14, 2011 | 40.85 | 41.68 | 40.56 | 41.60 | 6,220,985 | +0.68(+1.67%) |
Apr 13, 2011 | 41.21 | 41.42 | 40.46 | 40.92 | 5,631,784 | +0.12(+0.30%) |
Apr 12, 2011 | 41.66 | 41.67 | 40.46 | 40.80 | 11,568,658 | -1.29(-3.07%) |
Apr 11, 2011 | 42.82 | 43.11 | 41.93 | 42.09 | 6,093,619 | -0.80(-1.88%) |
Apr 08, 2011 | 43.26 | 43.54 | 42.68 | 42.89 | 6,198,295 | -0.20(-0.45%) |
Apr 07, 2011 | 43.11 | 43.80 | 42.60 | 43.09 | 6,465,502 | -0.61(-1.40%) |
Apr 06, 2011 | 43.75 | 43.83 | 42.87 | 43.70 | 4,676,033 | +0.26(+0.60%) |
Apr 05, 2011 | 43.42 | 43.75 | 42.94 | 43.44 | 5,713,386 | +0.28(+0.64%) |
Apr 04, 2011 | 43.75 | 43.81 | 42.93 | 43.16 | 6,784,092 | -0.37(-0.86%) |
Apr 01, 2011 | 43.75 | 44.06 | 43.37 | 43.54 | 7,021,525 | +0.20(+0.45%) |
Mar 31, 2011 | 43.29 | 43.69 | 43.07 | 43.34 | 8,259,703 | +0.29(+0.68%) |
Mar 30, 2011 | 43.05 | 43.05 | 43.05 | 43.05 | 7,161,024 | +0.59(+1.40%) |
Mar 29, 2011 | 41.66 | 42.60 | 41.63 | 42.46 | 8,341,315 | +0.88(+2.11%) |
Mar 28, 2011 | 42.19 | 42.63 | 41.58 | 41.58 | 8,947,263 | -0.46(-1.08%) |
Mar 25, 2011 | 41.34 | 42.08 | 41.20 | 42.03 | 9,537,968 | +0.79(+1.91%) |
Mar 24, 2011 | 41.24 | 41.47 | 40.82 | 41.24 | 7,006,575 | +0.14(+0.34%) |
Mar 23, 2011 | 41.48 | 41.74 | 41.07 | 41.11 | 7,251,535 | -0.53(-1.27%) |
Mar 22, 2011 | 42.21 | 42.23 | 41.28 | 41.63 | 6,829,307 | -0.51(-1.22%) |
Mar 21, 2011 | 42.06 | 42.24 | 41.73 | 42.15 | 9,533,805 | +1.78(+4.41%) |
Mar 18, 2011 | 40.70 | 40.90 | 40.25 | 40.37 | 11,549,046 | +0.09(+0.22%) |
Mar 17, 2011 | 39.84 | 40.48 | 39.84 | 40.28 | 9,973,237 | +0.69(+1.75%) |
Mar 16, 2011 | 40.11 | 40.84 | 39.05 | 39.59 | 12,771,911 | -0.23(-0.57%) |
Mar 15, 2011 | 39.53 | 40.21 | 39.43 | 39.81 | 9,258,031 | -0.57(-1.41%) |
Mar 14, 2011 | 40.59 | 41.21 | 39.98 | 40.38 | 8,441,978 | -0.41(-1.00%) |
Mar 11, 2011 | 39.20 | 40.94 | 39.12 | 40.79 | 8,412,287 | +1.28(+3.25%) |
Mar 10, 2011 | 39.90 | 40.22 | 39.46 | 39.50 | 10,145,947 | -0.84(-2.08%) |
Mar 09, 2011 | 40.80 | 40.97 | 40.13 | 40.34 | 9,804,043 | -0.46(-1.12%) |
Mar 08, 2011 | 41.43 | 41.45 | 40.33 | 40.80 | 10,910,935 | -1.01(-2.41%) |
Mar 07, 2011 | 42.69 | 42.70 | 41.29 | 41.81 | 7,685,925 | -0.20(-0.46%) |
Mar 04, 2011 | 42.91 | 42.92 | 41.81 | 42.00 | 11,104,394 | -0.32(-0.75%) |
Mar 03, 2011 | 42.29 | 42.90 | 41.97 | 42.32 | 10,195,648 | +0.91(+2.20%) |
Mar 02, 2011 | 41.36 | 41.63 | 40.77 | 41.41 | 10,628,155 | +0.15(+0.35%) |