Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.21 | 37.80 | 37.16 | 37.67 | 11,774,947 | +0.41(+1.10%) |
May 23, 2011 | 37.43 | 37.64 | 37.16 | 37.26 | 10,249,445 | -0.59(-1.55%) |
May 20, 2011 | 38.08 | 38.12 | 37.74 | 37.85 | 8,662,787 | -0.26(-0.69%) |
May 19, 2011 | 37.51 | 38.16 | 37.50 | 38.12 | 13,980,081 | +0.76(+2.02%) |
May 18, 2011 | 37.07 | 37.43 | 36.92 | 37.36 | 15,597,111 | +0.37(+1.01%) |
May 17, 2011 | 36.81 | 37.06 | 36.80 | 36.99 | 8,372,596 | +0.08(+0.22%) |
May 16, 2011 | 36.68 | 37.05 | 36.58 | 36.91 | 12,546,797 | +0.07(+0.19%) |
May 13, 2011 | 36.81 | 37.25 | 36.81 | 36.84 | 13,321,955 | +0.05(+0.15%) |
May 12, 2011 | 36.74 | 36.81 | 36.64 | 36.78 | 12,643,007 | +0.02(+0.06%) |
May 11, 2011 | 36.83 | 36.98 | 36.66 | 36.76 | 11,505,986 | -0.06(-0.16%) |
May 10, 2011 | 36.90 | 36.94 | 36.76 | 36.82 | 13,653,014 | -0.01(-0.01%) |
May 09, 2011 | 37.12 | 37.21 | 36.76 | 36.83 | 10,134,860 | -0.17(-0.45%) |
May 06, 2011 | 37.10 | 37.42 | 36.98 | 36.99 | 11,268,213 | +0.11(+0.31%) |
May 05, 2011 | 37.31 | 37.45 | 36.81 | 36.88 | 11,919,287 | -0.52(-1.38%) |
May 04, 2011 | 37.51 | 37.66 | 37.25 | 37.40 | 9,306,094 | -0.11(-0.29%) |
May 03, 2011 | 37.23 | 37.55 | 37.13 | 37.51 | 14,596,220 | +0.13(+0.35%) |
May 02, 2011 | 37.34 | 37.41 | 37.32 | 37.38 | 11,299,574 | -0.07(-0.19%) |
Apr 29, 2011 | 37.30 | 37.64 | 37.01 | 37.45 | 10,378,616 | +0.22(+0.59%) |
Apr 28, 2011 | 36.38 | 37.33 | 36.36 | 37.23 | 11,888,063 | +0.81(+2.24%) |
Apr 27, 2011 | 36.42 | 36.45 | 36.10 | 36.41 | 11,338,823 | -0.04(-0.10%) |
Apr 26, 2011 | 36.56 | 36.72 | 36.31 | 36.45 | 14,926,628 | -0.01(-0.01%) |
Apr 25, 2011 | 36.52 | 36.54 | 36.33 | 36.45 | 8,860,558 | -0.01(-0.01%) |
Apr 21, 2011 | 36.14 | 36.78 | 36.05 | 36.46 | 12,030,282 | +0.61(+1.70%) |
Apr 20, 2011 | 36.05 | 36.32 | 35.82 | 35.85 | 10,509,407 | +0.19(+0.53%) |
Apr 19, 2011 | 35.38 | 35.69 | 35.22 | 35.66 | 8,395,929 | +0.20(+0.56%) |
Apr 18, 2011 | 35.64 | 35.86 | 35.31 | 35.46 | 10,878,014 | -0.43(-1.20%) |
Apr 15, 2011 | 35.80 | 35.99 | 35.57 | 35.89 | 10,403,351 | +0.20(+0.56%) |
Apr 14, 2011 | 35.58 | 35.83 | 35.50 | 35.69 | 12,885,690 | +0.04(+0.12%) |
Apr 13, 2011 | 35.54 | 35.71 | 35.44 | 35.65 | 10,831,361 | +0.04(+0.11%) |
Apr 12, 2011 | 35.91 | 36.03 | 35.50 | 35.61 | 9,936,738 | -0.43(-1.18%) |
Apr 11, 2011 | 35.74 | 36.28 | 35.73 | 36.04 | 12,824,456 | +0.54(+1.52%) |
Apr 08, 2011 | 35.41 | 35.61 | 35.33 | 35.50 | 10,139,672 | +0.08(+0.23%) |
Apr 07, 2011 | 35.39 | 35.42 | 35.09 | 35.42 | 11,889,597 | -0.07(-0.20%) |
Apr 06, 2011 | 35.46 | 35.62 | 35.31 | 35.49 | 9,234,202 | +0.14(+0.40%) |
Apr 05, 2011 | 34.92 | 35.58 | 34.86 | 35.35 | 9,245,532 | +0.34(+0.97%) |
Apr 04, 2011 | 35.02 | 35.08 | 34.78 | 35.01 | 13,215,531 | -0.01(-0.02%) |
Apr 01, 2011 | 35.52 | 35.60 | 35.00 | 35.02 | 11,755,758 | -0.38(-1.07%) |
Mar 31, 2011 | 35.46 | 35.54 | 35.24 | 35.39 | 14,181,098 | -0.04(-0.11%) |
Mar 30, 2011 | 35.43 | 35.43 | 35.43 | 35.43 | 14,307,455 | +0.24(+0.67%) |
Mar 29, 2011 | 34.94 | 35.21 | 34.84 | 35.19 | 11,523,754 | +0.05(+0.14%) |
Mar 28, 2011 | 35.26 | 35.39 | 35.14 | 35.14 | 8,740,903 | +0.03(+0.08%) |
Mar 25, 2011 | 34.86 | 35.31 | 34.80 | 35.12 | 13,208,609 | +0.32(+0.93%) |
Mar 24, 2011 | 34.54 | 34.91 | 34.41 | 34.79 | 12,758,791 | +0.37(+1.07%) |
Mar 23, 2011 | 34.11 | 34.57 | 34.02 | 34.43 | 9,690,803 | +0.27(+0.79%) |
Mar 22, 2011 | 33.61 | 34.45 | 33.55 | 34.16 | 14,408,971 | +0.56(+1.65%) |
Mar 21, 2011 | 33.82 | 33.91 | 33.53 | 33.60 | 11,925,993 | +0.66(+1.99%) |
Mar 18, 2011 | 32.94 | 33.38 | 32.75 | 32.95 | 22,257,174 | -0.04(-0.11%) |
Mar 17, 2011 | 33.34 | 33.51 | 32.92 | 32.98 | 14,936,482 | -0.04(-0.13%) |
Mar 16, 2011 | 33.33 | 33.44 | 32.80 | 33.03 | 21,323,736 | -0.44(-1.32%) |
Mar 15, 2011 | 33.15 | 33.58 | 33.10 | 33.47 | 21,337,246 | -0.47(-1.38%) |
Mar 14, 2011 | 33.92 | 34.08 | 33.75 | 33.94 | 11,123,058 | -0.11(-0.31%) |
Mar 11, 2011 | 33.86 | 34.15 | 33.83 | 34.05 | 10,367,281 | +0.01(+0.03%) |
Mar 10, 2011 | 34.07 | 34.26 | 33.94 | 34.03 | 12,506,587 | -0.32(-0.92%) |
Mar 09, 2011 | 34.25 | 34.40 | 34.10 | 34.35 | 9,268,417 | +0.05(+0.16%) |
Mar 08, 2011 | 34.08 | 34.48 | 34.05 | 34.30 | 10,480,441 | +0.33(+0.96%) |
Mar 07, 2011 | 33.98 | 34.39 | 33.91 | 33.97 | 19,062,706 | +0.07(+0.22%) |
Mar 04, 2011 | 34.00 | 34.10 | 33.65 | 33.90 | 23,628,156 | +0.14(+0.41%) |
Mar 03, 2011 | 33.82 | 34.14 | 33.68 | 33.76 | 17,857,482 | +0.17(+0.51%) |
Mar 02, 2011 | 33.26 | 33.81 | 33.16 | 33.59 | 12,309,583 | +0.35(+1.04%) |