Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.12 | 37.15 | 36.48 | 36.58 | 7,949,138 | -0.38(-1.02%) |
May 23, 2011 | 36.61 | 37.20 | 36.48 | 36.96 | 7,712,237 | -0.13(-0.35%) |
May 20, 2011 | 37.44 | 37.48 | 36.80 | 37.09 | 8,861,955 | -0.36(-0.95%) |
May 19, 2011 | 37.40 | 37.71 | 36.96 | 37.44 | 8,931,861 | +0.37(+1.00%) |
May 18, 2011 | 36.22 | 37.18 | 35.98 | 37.07 | 11,082,248 | +0.86(+2.37%) |
May 17, 2011 | 36.35 | 36.55 | 36.05 | 36.22 | 11,298,066 | -0.25(-0.68%) |
May 16, 2011 | 36.64 | 36.83 | 36.41 | 36.46 | 8,573,170 | -0.24(-0.65%) |
May 13, 2011 | 37.26 | 37.39 | 36.42 | 36.70 | 12,111,313 | -0.49(-1.31%) |
May 12, 2011 | 37.10 | 37.40 | 36.68 | 37.19 | 9,524,715 | -0.17(-0.46%) |
May 11, 2011 | 37.88 | 37.89 | 37.28 | 37.36 | 9,964,794 | -0.37(-0.97%) |
May 10, 2011 | 38.51 | 38.51 | 37.71 | 37.73 | 11,315,150 | -0.55(-1.44%) |
May 09, 2011 | 38.04 | 38.49 | 37.55 | 38.28 | 6,391,830 | +0.35(+0.93%) |
May 06, 2011 | 38.24 | 38.50 | 37.75 | 37.92 | 9,934,401 | +0.43(+1.14%) |
May 05, 2011 | 37.89 | 38.21 | 37.19 | 37.50 | 11,838,161 | -0.55(-1.45%) |
May 04, 2011 | 38.76 | 39.12 | 37.95 | 38.05 | 13,135,355 | -0.72(-1.85%) |
May 03, 2011 | 40.11 | 40.20 | 38.68 | 38.76 | 19,048,044 | -2.67(-6.45%) |
May 02, 2011 | 41.34 | 41.46 | 41.34 | 41.43 | 7,278,709 | +0.03(+0.07%) |
Apr 29, 2011 | 41.02 | 41.45 | 41.00 | 41.41 | 5,756,363 | +0.49(+1.20%) |
Apr 28, 2011 | 40.95 | 41.07 | 40.70 | 40.92 | 4,030,521 | +0.01(+0.03%) |
Apr 27, 2011 | 41.02 | 41.09 | 40.11 | 40.90 | 6,176,131 | +0.31(+0.76%) |
Apr 26, 2011 | 40.14 | 40.98 | 40.14 | 40.60 | 5,039,212 | +0.70(+1.76%) |
Apr 25, 2011 | 40.12 | 40.17 | 39.75 | 39.89 | 4,711,076 | -0.40(-1.00%) |
Apr 21, 2011 | 40.00 | 40.33 | 39.75 | 40.30 | 6,842,426 | +0.58(+1.46%) |
Apr 20, 2011 | 39.63 | 39.76 | 39.12 | 39.72 | 7,962,170 | +1.06(+2.75%) |
Apr 19, 2011 | 38.70 | 38.76 | 38.28 | 38.65 | 6,609,517 | +0.12(+0.30%) |
Apr 18, 2011 | 38.80 | 38.80 | 37.97 | 38.54 | 5,976,503 | -0.67(-1.72%) |
Apr 15, 2011 | 39.36 | 39.64 | 39.18 | 39.21 | 6,567,316 | +0.10(+0.24%) |
Apr 14, 2011 | 38.74 | 39.19 | 38.46 | 39.12 | 4,556,922 | +0.12(+0.30%) |
Apr 13, 2011 | 39.21 | 39.21 | 38.74 | 39.00 | 4,000,876 | +0.05(+0.14%) |
Apr 12, 2011 | 38.96 | 39.05 | 38.65 | 38.95 | 6,192,660 | -0.33(-0.83%) |
Apr 11, 2011 | 39.36 | 39.58 | 39.08 | 39.27 | 3,984,016 | -0.07(-0.19%) |
Apr 08, 2011 | 39.91 | 40.05 | 39.14 | 39.35 | 3,662,104 | -0.36(-0.91%) |
Apr 07, 2011 | 39.79 | 40.04 | 39.53 | 39.71 | 4,684,507 | -0.19(-0.48%) |
Apr 06, 2011 | 40.33 | 40.38 | 39.71 | 39.90 | 5,680,346 | -0.26(-0.64%) |
Apr 05, 2011 | 39.96 | 40.37 | 39.77 | 40.16 | 5,883,797 | +0.10(+0.24%) |
Apr 04, 2011 | 40.27 | 40.49 | 40.01 | 40.06 | 6,021,485 | -0.14(-0.34%) |
Apr 01, 2011 | 40.10 | 40.37 | 39.86 | 40.20 | 6,370,694 | +0.39(+0.98%) |
Mar 31, 2011 | 39.53 | 40.13 | 39.33 | 39.81 | 10,572,592 | +0.70(+1.78%) |
Mar 30, 2011 | 39.18 | 39.49 | 38.99 | 39.12 | 9,792,484 | +0.20(+0.53%) |
Mar 29, 2011 | 38.91 | 38.95 | 38.31 | 38.91 | 10,885,565 | -0.07(-0.17%) |
Mar 28, 2011 | 39.74 | 39.76 | 38.96 | 38.98 | 11,870,628 | -0.42(-1.05%) |
Mar 25, 2011 | 39.41 | 39.52 | 39.21 | 39.40 | 4,415,955 | +0.13(+0.33%) |
Mar 24, 2011 | 39.26 | 39.44 | 38.96 | 39.27 | 6,143,388 | +0.25(+0.63%) |
Mar 23, 2011 | 39.01 | 39.14 | 38.64 | 39.02 | 6,009,001 | -0.10(-0.26%) |
Mar 22, 2011 | 39.54 | 39.60 | 38.89 | 39.12 | 6,305,960 | -0.49(-1.24%) |
Mar 21, 2011 | 39.71 | 39.81 | 39.53 | 39.61 | 4,115,267 | +0.68(+1.75%) |
Mar 18, 2011 | 39.31 | 39.57 | 38.60 | 38.93 | 11,387,186 | -0.06(-0.16%) |
Mar 17, 2011 | 38.98 | 39.46 | 38.71 | 38.99 | 5,414,375 | +0.60(+1.56%) |
Mar 16, 2011 | 39.51 | 39.60 | 38.06 | 38.39 | 11,155,546 | -1.25(-3.15%) |
Mar 15, 2011 | 39.25 | 39.89 | 39.19 | 39.64 | 5,572,273 | -0.50(-1.26%) |
Mar 14, 2011 | 40.23 | 40.52 | 39.70 | 40.15 | 4,626,400 | -0.33(-0.82%) |
Mar 11, 2011 | 40.03 | 40.68 | 39.87 | 40.48 | 3,702,839 | +0.35(+0.88%) |
Mar 10, 2011 | 40.54 | 40.54 | 39.91 | 40.13 | 6,027,724 | -0.81(-1.98%) |
Mar 09, 2011 | 40.90 | 41.17 | 40.57 | 40.94 | 3,191,719 | -0.05(-0.12%) |
Mar 08, 2011 | 40.23 | 41.13 | 39.96 | 40.98 | 5,423,740 | +0.73(+1.81%) |
Mar 07, 2011 | 40.90 | 41.09 | 40.06 | 40.25 | 3,929,078 | -0.45(-1.10%) |
Mar 04, 2011 | 41.12 | 41.23 | 40.32 | 40.70 | 4,136,221 | -0.54(-1.31%) |
Mar 03, 2011 | 40.66 | 41.32 | 40.53 | 41.24 | 4,109,864 | +1.04(+2.59%) |
Mar 02, 2011 | 39.72 | 40.55 | 39.62 | 40.20 | 6,516,868 | +0.57(+1.44%) |