Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.14 | 38.41 | 37.98 | 38.09 | 7,346,215 | -0.00(-0.01%) |
May 23, 2011 | 37.68 | 38.17 | 37.37 | 38.09 | 8,628,400 | -0.15(-0.39%) |
May 20, 2011 | 38.53 | 38.67 | 38.01 | 38.24 | 6,002,611 | -0.30(-0.78%) |
May 19, 2011 | 38.41 | 39.12 | 38.41 | 38.54 | 7,297,861 | +0.28(+0.74%) |
May 18, 2011 | 37.54 | 38.40 | 37.17 | 38.26 | 6,416,785 | +0.84(+2.24%) |
May 17, 2011 | 37.69 | 37.95 | 37.11 | 37.42 | 9,628,445 | -0.45(-1.20%) |
May 16, 2011 | 37.58 | 38.27 | 37.49 | 37.87 | 8,354,227 | +0.20(+0.54%) |
May 13, 2011 | 38.43 | 38.62 | 37.49 | 37.67 | 8,382,552 | -0.74(-1.92%) |
May 12, 2011 | 38.34 | 38.70 | 37.87 | 38.41 | 7,833,477 | -0.01(-0.03%) |
May 11, 2011 | 39.09 | 39.14 | 38.24 | 38.42 | 5,849,259 | -0.76(-1.94%) |
May 10, 2011 | 38.55 | 39.28 | 38.54 | 39.18 | 6,821,643 | +0.76(+1.97%) |
May 09, 2011 | 38.32 | 38.61 | 38.08 | 38.42 | 3,898,990 | +0.05(+0.13%) |
May 06, 2011 | 38.65 | 38.82 | 38.24 | 38.37 | 6,617,363 | +0.24(+0.62%) |
May 05, 2011 | 37.55 | 38.35 | 37.28 | 38.14 | 10,581,139 | +0.43(+1.14%) |
May 04, 2011 | 38.84 | 38.91 | 37.62 | 37.71 | 14,303,876 | -1.23(-3.16%) |
May 03, 2011 | 38.80 | 39.03 | 38.51 | 38.94 | 8,967,816 | +0.08(+0.21%) |
May 02, 2011 | 38.85 | 38.89 | 38.78 | 38.85 | 6,290,028 | +0.06(+0.15%) |
Apr 29, 2011 | 38.67 | 38.92 | 38.32 | 38.80 | 9,517,946 | +0.21(+0.55%) |
Apr 28, 2011 | 38.22 | 38.68 | 38.20 | 38.58 | 11,442,909 | +0.41(+1.08%) |
Apr 27, 2011 | 37.66 | 38.25 | 37.42 | 38.17 | 11,342,882 | +0.68(+1.82%) |
Apr 26, 2011 | 36.60 | 37.51 | 36.56 | 37.49 | 10,075,630 | +1.12(+3.07%) |
Apr 25, 2011 | 36.10 | 36.44 | 35.91 | 36.37 | 6,991,861 | +0.35(+0.98%) |
Apr 21, 2011 | 36.20 | 36.23 | 35.81 | 36.02 | 9,018,608 | -0.00(-0.01%) |
Apr 20, 2011 | 37.07 | 37.19 | 34.80 | 36.02 | 18,206,876 | -0.47(-1.28%) |
Apr 19, 2011 | 36.28 | 36.65 | 36.18 | 36.49 | 5,617,843 | +0.21(+0.58%) |
Apr 18, 2011 | 36.36 | 36.48 | 35.86 | 36.28 | 5,977,926 | -0.57(-1.54%) |
Apr 15, 2011 | 36.58 | 37.08 | 36.33 | 36.85 | 6,834,301 | +0.33(+0.90%) |
Apr 14, 2011 | 36.00 | 36.67 | 35.86 | 36.52 | 8,062,853 | +0.18(+0.51%) |
Apr 13, 2011 | 36.38 | 36.49 | 36.10 | 36.33 | 7,673,513 | +0.13(+0.37%) |
Apr 12, 2011 | 35.61 | 36.41 | 35.55 | 36.20 | 8,112,999 | +0.45(+1.25%) |
Apr 11, 2011 | 35.95 | 36.09 | 35.39 | 35.75 | 6,688,136 | -0.12(-0.32%) |
Apr 08, 2011 | 36.24 | 36.32 | 35.46 | 35.87 | 6,261,278 | -0.31(-0.86%) |
Apr 07, 2011 | 36.43 | 36.60 | 36.00 | 36.18 | 5,540,014 | -0.34(-0.92%) |
Apr 06, 2011 | 36.91 | 36.91 | 36.29 | 36.52 | 4,259,369 | -0.15(-0.42%) |
Apr 05, 2011 | 36.86 | 37.04 | 36.61 | 36.67 | 5,040,981 | -0.30(-0.82%) |
Apr 04, 2011 | 36.89 | 37.04 | 36.62 | 36.97 | 4,098,136 | +0.13(+0.35%) |
Apr 01, 2011 | 37.12 | 37.21 | 36.66 | 36.85 | 7,450,050 | -0.02(-0.06%) |
Mar 31, 2011 | 36.52 | 37.27 | 36.51 | 36.87 | 6,303,968 | +0.17(+0.47%) |
Mar 30, 2011 | 37.22 | 37.28 | 36.69 | 36.70 | 6,574,572 | -0.35(-0.95%) |
Mar 29, 2011 | 36.53 | 37.05 | 36.42 | 37.05 | 4,980,916 | +0.45(+1.22%) |
Mar 28, 2011 | 36.66 | 36.89 | 36.52 | 36.60 | 6,554,045 | +0.01(+0.03%) |
Mar 25, 2011 | 35.87 | 36.75 | 35.74 | 36.59 | 8,516,233 | +0.83(+2.33%) |
Mar 24, 2011 | 35.45 | 35.77 | 35.27 | 35.76 | 5,548,865 | +0.54(+1.54%) |
Mar 23, 2011 | 35.43 | 35.55 | 35.19 | 35.22 | 8,733,299 | -0.27(-0.75%) |
Mar 22, 2011 | 36.07 | 36.32 | 35.38 | 35.48 | 8,498,013 | -0.73(-2.01%) |
Mar 21, 2011 | 36.27 | 36.33 | 36.12 | 36.21 | 5,154,504 | +0.58(+1.63%) |
Mar 18, 2011 | 35.68 | 36.00 | 35.30 | 35.63 | 12,037,056 | +0.46(+1.30%) |
Mar 17, 2011 | 34.83 | 35.58 | 34.72 | 35.17 | 9,843,595 | +0.88(+2.56%) |
Mar 16, 2011 | 34.73 | 35.09 | 34.14 | 34.29 | 9,085,050 | -0.59(-1.68%) |
Mar 15, 2011 | 34.53 | 35.10 | 34.47 | 34.88 | 9,349,704 | -0.38(-1.08%) |
Mar 14, 2011 | 35.31 | 35.56 | 34.94 | 35.26 | 4,951,870 | -0.27(-0.77%) |
Mar 11, 2011 | 35.24 | 35.72 | 34.97 | 35.53 | 4,685,056 | +0.27(+0.75%) |
Mar 10, 2011 | 35.24 | 35.49 | 34.79 | 35.27 | 6,746,065 | -0.39(-1.09%) |
Mar 09, 2011 | 36.01 | 36.10 | 35.58 | 35.66 | 6,324,432 | -0.46(-1.28%) |
Mar 08, 2011 | 35.57 | 36.23 | 35.42 | 36.12 | 4,901,107 | +0.66(+1.87%) |
Mar 07, 2011 | 35.94 | 36.20 | 35.15 | 35.46 | 5,721,974 | -0.30(-0.84%) |
Mar 04, 2011 | 35.72 | 35.92 | 35.41 | 35.76 | 6,847,955 | -0.07(-0.19%) |
Mar 03, 2011 | 35.66 | 35.98 | 35.54 | 35.82 | 7,287,406 | +0.64(+1.82%) |
Mar 02, 2011 | 34.72 | 35.42 | 34.70 | 35.18 | 13,669,492 | +0.44(+1.25%) |