Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 38.59 | 38.85 | 38.24 | 38.43 | 11,410,200 | +0.11(+0.28%) |
May 30, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 3,472,977 | +0.00(+0.00%) |
May 27, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 10,419,300 | +0.00(+0.00%) |
May 26, 2011 | 37.95 | 38.49 | 37.89 | 38.32 | 10,528,200 | +0.36(+0.96%) |
May 25, 2011 | 37.92 | 38.13 | 37.54 | 37.96 | 14,840,100 | +0.00(+0.00%) |
May 24, 2011 | 38.83 | 38.91 | 37.54 | 37.96 | 23,791,500 | -0.79(-2.04%) |
May 23, 2011 | 38.53 | 38.97 | 38.47 | 38.75 | 10,791,000 | -0.04(-0.11%) |
May 20, 2011 | 38.77 | 38.95 | 38.60 | 38.79 | 10,467,000 | +0.07(+0.17%) |
May 19, 2011 | 37.77 | 38.75 | 37.68 | 38.72 | 18,894,600 | +1.09(+2.90%) |
May 18, 2011 | 37.44 | 37.65 | 37.21 | 37.63 | 7,474,500 | +0.28(+0.75%) |
May 17, 2011 | 37.14 | 37.43 | 36.95 | 37.35 | 11,216,700 | +0.13(+0.35%) |
May 16, 2011 | 37.19 | 37.38 | 37.01 | 37.22 | 9,141,300 | +0.05(+0.14%) |
May 13, 2011 | 36.95 | 37.27 | 36.76 | 37.17 | 9,805,500 | +0.21(+0.56%) |
May 12, 2011 | 36.35 | 37.16 | 36.22 | 36.96 | 21,600,000 | +0.62(+1.72%) |
May 11, 2011 | 36.41 | 36.85 | 36.12 | 36.34 | 8,979,300 | -0.08(-0.23%) |
May 10, 2011 | 36.39 | 36.49 | 35.98 | 36.42 | 7,452,000 | +0.08(+0.22%) |
May 09, 2011 | 36.11 | 36.39 | 35.95 | 36.34 | 5,281,200 | +0.14(+0.38%) |
May 06, 2011 | 36.02 | 36.35 | 35.86 | 36.21 | 9,693,000 | +0.46(+1.29%) |
May 05, 2011 | 35.43 | 36.06 | 35.17 | 35.75 | 11,385,000 | +0.21(+0.58%) |
May 04, 2011 | 35.81 | 35.86 | 35.27 | 35.54 | 30,989,700 | -0.32(-0.88%) |
May 03, 2011 | 35.64 | 35.88 | 34.96 | 35.86 | 33,771,600 | +0.10(+0.28%) |
May 02, 2011 | 35.66 | 35.84 | 35.58 | 35.76 | 14,008,500 | +0.26(+0.72%) |
Apr 29, 2011 | 35.02 | 35.58 | 34.91 | 35.50 | 13,641,300 | +0.57(+1.62%) |
Apr 28, 2011 | 34.65 | 34.96 | 34.55 | 34.93 | 8,437,500 | +0.19(+0.54%) |
Apr 27, 2011 | 34.92 | 35.00 | 34.32 | 34.75 | 11,856,600 | +0.17(+0.49%) |
Apr 26, 2011 | 34.17 | 34.99 | 34.00 | 34.58 | 24,300,000 | +1.38(+4.15%) |
Apr 25, 2011 | 33.09 | 33.33 | 32.99 | 33.20 | 7,203,600 | +0.13(+0.39%) |
Apr 22, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 2,407,080 | +0.00(+0.00%) |
Apr 21, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 7,139,700 | +0.01(+0.04%) |
Apr 20, 2011 | 33.20 | 33.24 | 32.81 | 33.06 | 8,085,600 | +0.05(+0.14%) |
Apr 19, 2011 | 33.22 | 33.29 | 32.45 | 33.01 | 11,815,200 | +0.40(+1.23%) |
Apr 18, 2011 | 32.82 | 32.91 | 32.37 | 32.61 | 8,742,600 | -0.37(-1.11%) |
Apr 15, 2011 | 33.48 | 33.48 | 32.84 | 32.98 | 14,159,700 | -0.48(-1.44%) |
Apr 14, 2011 | 32.80 | 33.58 | 32.75 | 33.46 | 12,660,300 | +0.60(+1.82%) |
Apr 13, 2011 | 32.53 | 32.95 | 32.50 | 32.86 | 14,088,600 | +0.39(+1.19%) |
Apr 12, 2011 | 32.18 | 32.63 | 32.15 | 32.48 | 12,753,900 | +0.24(+0.74%) |
Apr 11, 2011 | 32.06 | 32.73 | 32.06 | 32.24 | 12,087,000 | +0.15(+0.48%) |
Apr 08, 2011 | 31.78 | 32.18 | 31.72 | 32.08 | 10,492,200 | +0.25(+0.80%) |
Apr 07, 2011 | 31.82 | 32.04 | 31.70 | 31.83 | 16,538,400 | -0.03(-0.09%) |
Apr 06, 2011 | 32.07 | 32.25 | 31.80 | 31.86 | 7,337,700 | -0.14(-0.45%) |
Apr 05, 2011 | 31.48 | 32.15 | 31.48 | 32.00 | 10,683,900 | +0.31(+0.99%) |
Apr 04, 2011 | 31.67 | 31.81 | 31.57 | 31.69 | 8,597,700 | +0.10(+0.31%) |
Apr 01, 2011 | 31.72 | 31.89 | 31.57 | 31.59 | 11,943,900 | -0.08(-0.24%) |
Mar 31, 2011 | 31.87 | 32.06 | 31.64 | 31.67 | 14,881,500 | -0.26(-0.81%) |
Mar 30, 2011 | 32.27 | 32.35 | 31.82 | 31.93 | 18,451,800 | -0.22(-0.67%) |
Mar 29, 2011 | 32.01 | 32.15 | 31.91 | 32.15 | 20,383,200 | +0.19(+0.61%) |
Mar 28, 2011 | 31.58 | 32.25 | 31.43 | 31.95 | 15,397,200 | +0.37(+1.18%) |
Mar 25, 2011 | 31.38 | 31.66 | 31.18 | 31.58 | 25,015,500 | +0.34(+1.08%) |
Mar 24, 2011 | 31.30 | 31.66 | 31.11 | 31.24 | 30,727,800 | -0.28(-0.90%) |
Mar 23, 2011 | 30.18 | 31.56 | 29.92 | 31.53 | 71,687,696 | +1.11(+3.65%) |
Mar 22, 2011 | 29.61 | 30.74 | 29.50 | 30.42 | 53,366,400 | +0.70(+2.36%) |
Mar 21, 2011 | 29.11 | 30.03 | 29.05 | 29.72 | 39,796,200 | +0.68(+2.34%) |
Mar 18, 2011 | 26.67 | 29.39 | 26.43 | 29.04 | 133,142,400 | +2.78(+10.57%) |
Mar 17, 2011 | 26.41 | 27.75 | 26.11 | 26.26 | 43,102,800 | +0.15(+0.56%) |
Mar 16, 2011 | 26.01 | 26.27 | 25.88 | 26.11 | 20,020,500 | +0.03(+0.10%) |
Mar 15, 2011 | 25.94 | 26.22 | 25.75 | 26.09 | 14,943,600 | -0.19(-0.74%) |
Mar 14, 2011 | 26.00 | 26.65 | 26.00 | 26.28 | 27,108,000 | -0.17(-0.64%) |
Mar 11, 2011 | 26.38 | 26.55 | 26.31 | 26.45 | 11,040,300 | -0.00(-0.01%) |
Mar 10, 2011 | 26.31 | 26.60 | 26.22 | 26.45 | 16,446,600 | -0.00(-0.01%) |
Mar 09, 2011 | 26.17 | 26.46 | 26.12 | 26.46 | 13,310,100 | +0.25(+0.97%) |
Mar 08, 2011 | 25.83 | 26.36 | 25.79 | 26.20 | 15,699,600 | +0.36(+1.38%) |
Mar 07, 2011 | 25.97 | 26.11 | 25.83 | 25.85 | 19,154,700 | -0.07(-0.26%) |
Mar 04, 2011 | 25.84 | 26.01 | 25.76 | 25.91 | 13,274,100 | +0.16(+0.61%) |
Mar 03, 2011 | 25.91 | 26.07 | 25.70 | 25.76 | 18,612,000 | -0.01(-0.03%) |
Mar 02, 2011 | 25.98 | 26.12 | 25.64 | 25.76 | 46,832,400 | -0.23(-0.88%) |