Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.19 | 40.20 | 39.08 | 39.21 | 11,710,141 | -0.98(-2.44%) |
May 23, 2011 | 40.42 | 40.44 | 39.77 | 40.19 | 8,249,300 | -0.47(-1.17%) |
May 20, 2011 | 41.26 | 41.49 | 40.65 | 40.66 | 13,247,585 | -0.66(-1.60%) |
May 19, 2011 | 41.49 | 41.51 | 41.02 | 41.32 | 7,464,889 | -0.05(-0.12%) |
May 18, 2011 | 40.76 | 41.44 | 40.67 | 41.37 | 8,739,439 | +0.51(+1.24%) |
May 17, 2011 | 40.76 | 41.45 | 40.63 | 40.87 | 8,844,145 | -0.15(-0.36%) |
May 16, 2011 | 40.52 | 41.47 | 40.37 | 41.01 | 7,364,496 | +0.18(+0.44%) |
May 13, 2011 | 41.62 | 42.07 | 40.68 | 40.83 | 13,577,975 | -0.11(-0.26%) |
May 12, 2011 | 40.71 | 41.17 | 40.12 | 40.94 | 6,425,136 | +0.05(+0.12%) |
May 11, 2011 | 41.28 | 41.37 | 40.48 | 40.89 | 7,582,007 | -0.40(-0.97%) |
May 10, 2011 | 41.46 | 41.68 | 41.03 | 41.29 | 6,899,360 | +0.03(+0.08%) |
May 09, 2011 | 40.67 | 41.62 | 40.67 | 41.26 | 6,930,527 | +0.29(+0.70%) |
May 06, 2011 | 40.92 | 41.08 | 40.59 | 40.97 | 7,753,203 | +0.44(+1.09%) |
May 05, 2011 | 40.42 | 41.00 | 40.07 | 40.53 | 9,050,116 | +0.02(+0.04%) |
May 04, 2011 | 40.51 | 40.68 | 40.02 | 40.52 | 9,242,151 | -0.10(-0.24%) |
May 03, 2011 | 40.61 | 40.88 | 40.39 | 40.61 | 7,193,089 | -0.16(-0.40%) |
May 02, 2011 | 40.83 | 40.85 | 40.71 | 40.78 | 12,061,353 | +0.53(+1.32%) |
Apr 29, 2011 | 40.02 | 40.38 | 39.79 | 40.25 | 11,678,602 | +0.11(+0.26%) |
Apr 28, 2011 | 39.40 | 40.14 | 39.29 | 40.14 | 9,684,261 | +0.73(+1.85%) |
Apr 27, 2011 | 38.85 | 39.49 | 38.32 | 39.41 | 12,861,866 | +0.70(+1.82%) |
Apr 26, 2011 | 39.34 | 39.85 | 38.37 | 38.71 | 12,867,378 | -0.29(-0.75%) |
Apr 25, 2011 | 39.28 | 39.35 | 38.83 | 39.00 | 8,136,910 | -0.08(-0.21%) |
Apr 21, 2011 | 39.31 | 39.98 | 38.88 | 39.08 | 22,474,752 | +2.92(+8.07%) |
Apr 20, 2011 | 36.61 | 36.61 | 36.12 | 36.17 | 6,330,714 | +0.23(+0.64%) |
Apr 19, 2011 | 35.64 | 35.95 | 35.40 | 35.94 | 7,011,961 | +0.34(+0.94%) |
Apr 18, 2011 | 36.40 | 36.47 | 35.44 | 35.60 | 8,227,573 | -1.17(-3.18%) |
Apr 15, 2011 | 36.79 | 36.85 | 36.44 | 36.77 | 7,076,092 | +0.13(+0.36%) |
Apr 14, 2011 | 36.13 | 36.77 | 35.86 | 36.64 | 5,773,805 | +0.40(+1.11%) |
Apr 13, 2011 | 36.69 | 36.93 | 36.04 | 36.24 | 5,833,849 | -0.39(-1.07%) |
Apr 12, 2011 | 36.13 | 36.71 | 35.99 | 36.63 | 4,842,999 | +0.40(+1.11%) |
Apr 11, 2011 | 36.24 | 36.37 | 35.84 | 36.23 | 7,399,454 | -0.05(-0.14%) |
Apr 08, 2011 | 36.48 | 36.98 | 36.08 | 36.28 | 5,780,675 | -0.04(-0.11%) |
Apr 07, 2011 | 36.60 | 39.72 | 36.31 | 36.32 | 9,429,681 | -0.43(-1.18%) |
Apr 06, 2011 | 36.94 | 37.00 | 36.65 | 36.76 | 6,312,319 | -0.11(-0.29%) |
Apr 05, 2011 | 36.67 | 37.01 | 36.61 | 36.86 | 6,059,415 | -0.42(-1.12%) |
Apr 04, 2011 | 37.56 | 37.68 | 37.21 | 37.28 | 4,281,834 | -0.01(-0.02%) |
Apr 01, 2011 | 37.20 | 37.39 | 37.03 | 37.29 | 5,523,187 | +0.34(+0.91%) |
Mar 31, 2011 | 37.31 | 37.40 | 36.88 | 36.95 | 6,576,192 | -0.16(-0.44%) |
Mar 30, 2011 | 37.11 | 37.11 | 37.11 | 37.11 | 7,997,798 | +0.75(+2.07%) |
Mar 29, 2011 | 35.77 | 36.36 | 35.77 | 36.36 | 5,143,577 | +0.50(+1.39%) |
Mar 28, 2011 | 35.90 | 36.01 | 35.57 | 35.86 | 4,319,876 | +0.10(+0.27%) |
Mar 25, 2011 | 35.67 | 35.99 | 35.64 | 35.77 | 5,130,499 | -0.04(-0.11%) |
Mar 24, 2011 | 35.35 | 35.92 | 35.16 | 35.81 | 4,794,125 | +0.86(+2.46%) |
Mar 23, 2011 | 34.86 | 35.05 | 34.65 | 34.95 | 4,095,861 | +0.01(+0.02%) |
Mar 22, 2011 | 35.37 | 35.73 | 34.87 | 34.94 | 5,516,476 | -0.37(-1.04%) |
Mar 21, 2011 | 35.29 | 35.41 | 35.03 | 35.31 | 5,618,272 | +0.48(+1.38%) |
Mar 18, 2011 | 34.64 | 35.03 | 34.58 | 34.83 | 9,028,865 | +0.27(+0.78%) |
Mar 17, 2011 | 34.66 | 34.93 | 34.26 | 34.56 | 7,160,732 | +0.34(+0.98%) |
Mar 16, 2011 | 34.89 | 34.90 | 33.89 | 34.22 | 8,747,366 | -0.76(-2.17%) |
Mar 15, 2011 | 34.85 | 35.22 | 34.82 | 34.98 | 5,384,120 | -0.30(-0.86%) |
Mar 14, 2011 | 35.40 | 35.50 | 35.03 | 35.28 | 5,529,501 | -0.35(-0.99%) |
Mar 11, 2011 | 35.87 | 36.02 | 35.37 | 35.63 | 5,842,150 | -0.16(-0.46%) |
Mar 10, 2011 | 36.21 | 36.21 | 35.64 | 35.80 | 6,262,253 | -0.57(-1.57%) |
Mar 09, 2011 | 35.90 | 36.39 | 35.59 | 36.37 | 5,594,582 | +0.54(+1.51%) |
Mar 08, 2011 | 35.64 | 36.05 | 35.25 | 35.83 | 5,747,118 | +0.22(+0.62%) |
Mar 07, 2011 | 36.35 | 36.60 | 35.41 | 35.61 | 7,444,669 | -0.73(-2.00%) |
Mar 04, 2011 | 36.49 | 36.67 | 35.86 | 36.34 | 6,880,669 | -0.28(-0.76%) |
Mar 03, 2011 | 36.19 | 36.70 | 35.76 | 36.62 | 10,691,243 | +1.11(+3.12%) |
Mar 02, 2011 | 34.69 | 35.70 | 34.60 | 35.51 | 8,874,533 | +0.90(+2.61%) |