Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.97 | 39.96 | 38.79 | 39.75 | 2,945,158 | +1.18(+3.06%) |
May 23, 2011 | 38.84 | 39.62 | 38.12 | 38.56 | 2,534,839 | -0.34(-0.88%) |
May 20, 2011 | 38.94 | 39.72 | 38.35 | 38.91 | 2,913,991 | -0.22(-0.56%) |
May 19, 2011 | 38.76 | 39.20 | 38.63 | 39.12 | 1,423,772 | +0.22(+0.56%) |
May 18, 2011 | 39.01 | 39.38 | 38.71 | 38.91 | 1,960,879 | +0.07(+0.18%) |
May 17, 2011 | 37.92 | 38.94 | 37.69 | 38.84 | 2,669,123 | +0.52(+1.35%) |
May 16, 2011 | 38.05 | 38.74 | 37.77 | 38.32 | 3,658,974 | +0.22(+0.57%) |
May 13, 2011 | 38.50 | 38.86 | 37.58 | 38.10 | 2,924,917 | -0.32(-0.83%) |
May 12, 2011 | 38.58 | 39.00 | 37.97 | 38.42 | 3,875,611 | -0.64(-1.64%) |
May 11, 2011 | 39.67 | 39.67 | 38.58 | 39.06 | 3,259,741 | -0.67(-1.69%) |
May 10, 2011 | 39.72 | 40.37 | 39.14 | 39.73 | 2,803,507 | +0.19(+0.49%) |
May 09, 2011 | 39.46 | 39.65 | 38.83 | 39.54 | 2,885,435 | +0.57(+1.47%) |
May 06, 2011 | 39.60 | 40.29 | 38.63 | 38.97 | 4,479,125 | -0.19(-0.48%) |
May 05, 2011 | 39.55 | 39.88 | 38.65 | 39.15 | 5,631,347 | -0.98(-2.43%) |
May 04, 2011 | 40.07 | 40.63 | 38.89 | 40.13 | 5,350,585 | +0.05(+0.12%) |
May 03, 2011 | 41.12 | 41.18 | 39.65 | 40.08 | 5,790,466 | -1.42(-3.42%) |
May 02, 2011 | 41.36 | 41.54 | 41.11 | 41.50 | 4,259,794 | -1.78(-4.11%) |
Apr 29, 2011 | 41.97 | 43.54 | 41.43 | 43.28 | 4,995,100 | +1.24(+2.96%) |
Apr 28, 2011 | 42.02 | 42.67 | 41.67 | 42.03 | 3,600,423 | +0.14(+0.34%) |
Apr 27, 2011 | 41.18 | 42.07 | 40.59 | 41.89 | 3,485,389 | +1.03(+2.51%) |
Apr 26, 2011 | 41.07 | 41.18 | 40.44 | 40.87 | 2,765,311 | -0.19(-0.47%) |
Apr 25, 2011 | 42.46 | 42.59 | 40.90 | 41.06 | 4,291,622 | -1.26(-2.97%) |
Apr 21, 2011 | 42.35 | 42.68 | 41.82 | 42.31 | 2,370,355 | +0.37(+0.87%) |
Apr 20, 2011 | 42.18 | 42.58 | 41.67 | 41.95 | 3,905,248 | +0.29(+0.69%) |
Apr 19, 2011 | 39.62 | 41.77 | 39.52 | 41.66 | 5,812,298 | +2.10(+5.31%) |
Apr 18, 2011 | 40.47 | 40.59 | 38.94 | 39.56 | 5,042,235 | -1.02(-2.51%) |
Apr 15, 2011 | 40.54 | 41.00 | 40.13 | 40.58 | 4,358,371 | -0.09(-0.21%) |
Apr 14, 2011 | 40.36 | 41.13 | 40.15 | 40.67 | 3,762,582 | +0.39(+0.97%) |
Apr 13, 2011 | 40.64 | 40.86 | 40.06 | 40.27 | 2,789,187 | -0.24(-0.58%) |
Apr 12, 2011 | 40.59 | 40.70 | 39.60 | 40.51 | 4,149,826 | -0.25(-0.63%) |
Apr 11, 2011 | 41.40 | 41.59 | 40.26 | 40.77 | 4,258,802 | -0.68(-1.65%) |
Apr 08, 2011 | 41.21 | 41.64 | 40.83 | 41.45 | 4,866,946 | +0.67(+1.65%) |
Apr 07, 2011 | 41.18 | 41.67 | 40.71 | 40.78 | 3,359,476 | -0.37(-0.91%) |
Apr 06, 2011 | 41.84 | 42.05 | 40.90 | 41.15 | 3,550,222 | -0.40(-0.97%) |
Apr 05, 2011 | 40.07 | 41.64 | 39.71 | 41.56 | 8,090,716 | +1.66(+4.16%) |
Apr 04, 2011 | 40.33 | 40.67 | 39.86 | 39.90 | 2,308,799 | -0.17(-0.43%) |
Apr 01, 2011 | 41.05 | 41.19 | 39.93 | 40.07 | 4,065,229 | -1.20(-2.91%) |
Mar 31, 2011 | 40.73 | 41.53 | 40.30 | 41.27 | 3,782,804 | +0.85(+2.09%) |
Mar 30, 2011 | 40.42 | 40.42 | 40.42 | 40.42 | 3,292,496 | +0.03(+0.08%) |
Mar 29, 2011 | 40.78 | 41.31 | 40.26 | 40.39 | 3,333,165 | -0.78(-1.90%) |
Mar 28, 2011 | 41.45 | 41.91 | 41.12 | 41.18 | 2,091,205 | -0.93(-2.20%) |
Mar 25, 2011 | 42.77 | 43.23 | 41.96 | 42.10 | 2,385,056 | -0.65(-1.51%) |
Mar 24, 2011 | 43.31 | 44.16 | 42.53 | 42.75 | 3,670,740 | -0.33(-0.77%) |
Mar 23, 2011 | 42.24 | 43.22 | 42.10 | 43.08 | 2,426,294 | +1.01(+2.41%) |
Mar 22, 2011 | 41.53 | 42.42 | 41.47 | 42.07 | 1,843,065 | +0.24(+0.58%) |
Mar 21, 2011 | 41.94 | 41.99 | 41.65 | 41.82 | 2,220,617 | +0.31(+0.75%) |
Mar 18, 2011 | 41.08 | 41.90 | 40.97 | 41.51 | 5,250,580 | +0.91(+2.25%) |
Mar 17, 2011 | 40.50 | 40.75 | 40.00 | 40.60 | 3,040,927 | +0.74(+1.86%) |
Mar 16, 2011 | 40.36 | 40.62 | 39.52 | 39.86 | 4,289,575 | -0.62(-1.52%) |
Mar 15, 2011 | 39.91 | 40.66 | 39.91 | 40.47 | 4,110,084 | -0.93(-2.24%) |
Mar 14, 2011 | 41.29 | 41.52 | 40.82 | 41.40 | 1,954,990 | -0.13(-0.31%) |
Mar 11, 2011 | 40.47 | 41.80 | 40.42 | 41.53 | 2,532,616 | +0.61(+1.49%) |
Mar 10, 2011 | 41.41 | 41.51 | 40.21 | 40.92 | 3,922,378 | -1.10(-2.62%) |
Mar 09, 2011 | 42.77 | 42.90 | 41.72 | 42.02 | 3,140,030 | -0.44(-1.04%) |
Mar 08, 2011 | 43.27 | 43.32 | 42.14 | 42.46 | 4,215,471 | -0.93(-2.15%) |
Mar 07, 2011 | 44.39 | 44.52 | 43.35 | 43.40 | 3,408,128 | -0.53(-1.22%) |
Mar 04, 2011 | 44.04 | 44.69 | 43.73 | 43.93 | 2,574,651 | +0.00(+0.00%) |
Mar 03, 2011 | 44.32 | 44.38 | 43.11 | 43.93 | 5,751,622 | -0.92(-2.05%) |
Mar 02, 2011 | 45.11 | 45.35 | 44.49 | 44.85 | 3,161,704 | +0.02(+0.04%) |