Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.20 | 39.04 | 38.12 | 38.64 | 13,887,294 | +1.09(+2.90%) |
May 23, 2011 | 37.53 | 37.95 | 37.30 | 37.55 | 11,061,580 | -0.83(-2.16%) |
May 20, 2011 | 38.18 | 38.78 | 37.69 | 38.38 | 13,571,475 | +0.23(+0.60%) |
May 19, 2011 | 38.21 | 38.48 | 37.67 | 38.15 | 9,179,342 | -0.05(-0.13%) |
May 18, 2011 | 37.10 | 38.63 | 36.99 | 38.20 | 14,978,932 | +1.33(+3.60%) |
May 17, 2011 | 36.72 | 37.17 | 36.18 | 36.88 | 15,294,470 | -0.08(-0.22%) |
May 16, 2011 | 37.29 | 37.88 | 36.85 | 36.96 | 14,686,819 | -0.46(-1.24%) |
May 13, 2011 | 38.05 | 38.33 | 37.15 | 37.42 | 14,298,511 | -0.52(-1.37%) |
May 12, 2011 | 37.66 | 38.46 | 36.92 | 37.94 | 14,798,480 | +0.17(+0.45%) |
May 11, 2011 | 39.11 | 39.11 | 37.50 | 37.77 | 17,149,676 | -1.59(-4.05%) |
May 10, 2011 | 39.24 | 39.65 | 38.80 | 39.37 | 9,748,285 | +0.27(+0.69%) |
May 09, 2011 | 38.30 | 39.28 | 38.30 | 39.10 | 9,771,809 | +1.13(+2.98%) |
May 06, 2011 | 38.54 | 39.07 | 37.58 | 37.97 | 13,035,258 | -0.15(-0.38%) |
May 05, 2011 | 38.11 | 38.64 | 37.57 | 38.11 | 19,044,598 | -0.41(-1.06%) |
May 04, 2011 | 38.98 | 38.98 | 37.93 | 38.52 | 14,059,769 | -0.44(-1.13%) |
May 03, 2011 | 39.47 | 39.58 | 38.59 | 38.96 | 14,137,969 | -0.84(-2.11%) |
May 02, 2011 | 39.71 | 39.87 | 39.42 | 39.80 | 11,774,262 | -1.27(-3.09%) |
Apr 29, 2011 | 40.94 | 41.29 | 40.62 | 41.07 | 8,976,707 | +0.18(+0.44%) |
Apr 28, 2011 | 40.81 | 41.44 | 40.38 | 40.89 | 10,785,902 | -0.20(-0.48%) |
Apr 27, 2011 | 41.78 | 41.86 | 40.11 | 41.08 | 15,403,635 | -0.37(-0.90%) |
Apr 26, 2011 | 40.93 | 41.69 | 40.80 | 41.46 | 12,359,994 | +0.27(+0.65%) |
Apr 25, 2011 | 41.13 | 41.24 | 40.43 | 41.19 | 9,789,003 | +0.12(+0.30%) |
Apr 21, 2011 | 39.90 | 41.36 | 39.42 | 41.07 | 22,245,528 | +0.65(+1.61%) |
Apr 20, 2011 | 40.42 | 40.63 | 40.16 | 40.42 | 14,343,684 | +0.55(+1.37%) |
Apr 19, 2011 | 38.25 | 39.89 | 38.21 | 39.87 | 21,835,744 | +1.52(+3.97%) |
Apr 18, 2011 | 38.19 | 38.88 | 37.12 | 38.35 | 25,528,394 | +0.26(+0.68%) |
Apr 15, 2011 | 37.63 | 38.13 | 37.15 | 38.09 | 17,783,706 | +0.55(+1.47%) |
Apr 14, 2011 | 36.80 | 37.63 | 36.61 | 37.54 | 15,615,406 | +0.51(+1.38%) |
Apr 13, 2011 | 37.19 | 37.49 | 36.55 | 37.02 | 13,354,818 | +0.14(+0.37%) |
Apr 12, 2011 | 37.77 | 37.86 | 36.28 | 36.89 | 23,804,586 | -1.29(-3.39%) |
Apr 11, 2011 | 39.37 | 39.54 | 37.92 | 38.18 | 14,791,545 | -0.98(-2.49%) |
Apr 08, 2011 | 39.35 | 39.97 | 39.01 | 39.16 | 11,824,594 | -0.08(-0.21%) |
Apr 07, 2011 | 39.26 | 39.55 | 38.89 | 39.24 | 12,209,303 | -0.15(-0.37%) |
Apr 06, 2011 | 40.68 | 40.82 | 39.02 | 39.38 | 14,399,265 | -1.07(-2.65%) |
Apr 05, 2011 | 40.18 | 40.65 | 39.97 | 40.46 | 11,617,210 | +0.19(+0.46%) |
Apr 04, 2011 | 40.47 | 41.12 | 40.20 | 40.27 | 12,642,492 | +0.13(+0.32%) |
Apr 01, 2011 | 40.86 | 41.28 | 39.97 | 40.14 | 17,163,302 | -0.41(-1.00%) |
Mar 31, 2011 | 40.61 | 41.06 | 40.19 | 40.55 | 16,983,554 | +0.28(+0.69%) |
Mar 30, 2011 | 40.27 | 40.27 | 40.27 | 40.27 | 19,899,024 | +0.41(+1.02%) |
Mar 29, 2011 | 38.61 | 40.00 | 38.54 | 39.86 | 23,424,290 | +0.89(+2.30%) |
Mar 28, 2011 | 37.46 | 39.68 | 37.36 | 38.97 | 23,302,870 | +1.51(+4.04%) |
Mar 25, 2011 | 37.45 | 37.93 | 37.18 | 37.45 | 12,000,975 | +0.06(+0.15%) |
Mar 24, 2011 | 37.92 | 37.95 | 36.81 | 37.40 | 14,856,578 | -0.34(-0.91%) |
Mar 23, 2011 | 37.20 | 37.87 | 37.01 | 37.74 | 11,488,045 | +0.56(+1.51%) |
Mar 22, 2011 | 37.20 | 37.37 | 36.53 | 37.18 | 11,316,585 | -0.02(-0.07%) |
Mar 21, 2011 | 36.88 | 37.22 | 36.72 | 37.20 | 10,702,841 | +1.25(+3.48%) |
Mar 18, 2011 | 36.59 | 36.59 | 35.64 | 35.95 | 13,201,176 | -0.14(-0.38%) |
Mar 17, 2011 | 35.49 | 36.27 | 35.49 | 36.09 | 12,856,290 | +1.16(+3.31%) |
Mar 16, 2011 | 35.94 | 36.14 | 34.59 | 34.93 | 19,457,056 | -0.87(-2.43%) |
Mar 15, 2011 | 35.56 | 36.20 | 35.56 | 35.80 | 17,577,094 | -0.85(-2.33%) |
Mar 14, 2011 | 35.93 | 36.75 | 35.49 | 36.66 | 13,575,450 | +0.49(+1.35%) |
Mar 11, 2011 | 34.81 | 36.39 | 34.57 | 36.17 | 17,866,704 | +0.58(+1.62%) |
Mar 10, 2011 | 36.16 | 36.26 | 35.32 | 35.59 | 14,789,371 | -1.24(-3.36%) |
Mar 09, 2011 | 37.09 | 37.62 | 36.67 | 36.83 | 8,632,596 | -0.37(-0.98%) |
Mar 08, 2011 | 37.96 | 38.00 | 36.69 | 37.19 | 12,823,020 | -0.59(-1.55%) |
Mar 07, 2011 | 38.21 | 38.54 | 37.42 | 37.78 | 10,963,524 | -0.33(-0.85%) |
Mar 04, 2011 | 38.50 | 38.72 | 37.58 | 38.11 | 11,686,875 | -0.49(-1.26%) |
Mar 03, 2011 | 38.11 | 38.67 | 37.67 | 38.59 | 11,075,917 | +0.98(+2.60%) |
Mar 02, 2011 | 37.67 | 37.86 | 36.48 | 37.62 | 15,572,738 | -0.07(-0.19%) |