Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.01 | 40.37 | 39.62 | 39.87 | 14,478,226 | -0.05(-0.12%) |
May 23, 2011 | 40.00 | 40.15 | 39.60 | 39.92 | 17,652,780 | -0.71(-1.74%) |
May 20, 2011 | 40.52 | 40.89 | 40.38 | 40.63 | 21,575,400 | +0.06(+0.14%) |
May 19, 2011 | 40.09 | 40.83 | 40.09 | 40.57 | 16,813,672 | +0.60(+1.51%) |
May 18, 2011 | 39.82 | 40.20 | 39.49 | 39.97 | 17,553,118 | +0.07(+0.18%) |
May 17, 2011 | 39.92 | 40.00 | 39.41 | 39.90 | 19,757,344 | -0.25(-0.62%) |
May 16, 2011 | 40.49 | 40.90 | 39.99 | 40.15 | 18,825,884 | -0.30(-0.74%) |
May 13, 2011 | 40.60 | 40.95 | 40.20 | 40.45 | 15,830,527 | -0.16(-0.38%) |
May 12, 2011 | 39.84 | 40.82 | 39.75 | 40.60 | 15,416,615 | +0.53(+1.33%) |
May 11, 2011 | 40.23 | 40.87 | 39.79 | 40.07 | 15,548,013 | -0.23(-0.56%) |
May 10, 2011 | 40.32 | 40.43 | 39.89 | 40.30 | 12,921,866 | +0.18(+0.44%) |
May 09, 2011 | 40.18 | 40.30 | 39.65 | 40.12 | 11,377,411 | +0.06(+0.16%) |
May 06, 2011 | 40.18 | 40.74 | 39.89 | 40.06 | 15,152,141 | +0.31(+0.78%) |
May 05, 2011 | 39.40 | 40.23 | 39.36 | 39.74 | 15,565,009 | +0.04(+0.09%) |
May 04, 2011 | 39.88 | 40.37 | 39.24 | 39.71 | 18,022,142 | -0.29(-0.73%) |
May 03, 2011 | 40.58 | 40.74 | 39.62 | 40.00 | 16,551,259 | -0.53(-1.31%) |
May 02, 2011 | 40.53 | 41.00 | 40.35 | 40.53 | 16,978,296 | +0.11(+0.26%) |
Apr 29, 2011 | 40.77 | 41.06 | 40.25 | 40.42 | 45,245,756 | -0.35(-0.85%) |
Apr 28, 2011 | 40.90 | 41.07 | 40.47 | 40.77 | 17,438,850 | -0.42(-1.03%) |
Apr 27, 2011 | 40.95 | 41.39 | 40.43 | 41.20 | 22,524,822 | +0.68(+1.68%) |
Apr 26, 2011 | 40.45 | 40.72 | 40.31 | 40.52 | 17,184,604 | +0.28(+0.70%) |
Apr 25, 2011 | 40.37 | 40.49 | 39.80 | 40.23 | 14,030,570 | -0.08(-0.21%) |
Apr 21, 2011 | 40.54 | 40.80 | 40.05 | 40.32 | 32,672,760 | +1.18(+3.02%) |
Apr 20, 2011 | 38.73 | 39.23 | 38.59 | 39.14 | 27,922,112 | +1.31(+3.46%) |
Apr 19, 2011 | 37.73 | 38.02 | 37.44 | 37.83 | 16,956,286 | +0.09(+0.24%) |
Apr 18, 2011 | 36.96 | 37.76 | 36.85 | 37.73 | 20,820,232 | +0.11(+0.28%) |
Apr 15, 2011 | 37.41 | 37.85 | 36.90 | 37.63 | 24,241,860 | +0.38(+1.03%) |
Apr 14, 2011 | 36.81 | 37.42 | 36.43 | 37.24 | 16,460,825 | -0.06(-0.15%) |
Apr 13, 2011 | 37.43 | 37.48 | 36.83 | 37.30 | 13,410,604 | +0.30(+0.82%) |
Apr 12, 2011 | 37.39 | 37.51 | 36.63 | 37.00 | 16,971,460 | -0.81(-2.15%) |
Apr 11, 2011 | 38.14 | 38.57 | 37.77 | 37.81 | 16,524,030 | -0.16(-0.43%) |
Apr 08, 2011 | 38.24 | 38.48 | 37.75 | 37.97 | 14,622,220 | +0.28(+0.75%) |
Apr 07, 2011 | 37.78 | 38.46 | 37.56 | 37.69 | 17,641,380 | -0.22(-0.58%) |
Apr 06, 2011 | 37.61 | 38.16 | 37.52 | 37.91 | 18,897,456 | +0.68(+1.83%) |
Apr 05, 2011 | 37.54 | 37.98 | 37.10 | 37.23 | 19,088,760 | -0.38(-1.00%) |
Apr 04, 2011 | 38.62 | 38.74 | 37.16 | 37.61 | 25,755,428 | -0.96(-2.50%) |
Apr 01, 2011 | 38.99 | 39.08 | 38.41 | 38.57 | 17,379,556 | -0.25(-0.66%) |
Mar 31, 2011 | 38.63 | 38.91 | 38.48 | 38.82 | 18,673,374 | +0.23(+0.59%) |
Mar 30, 2011 | 38.60 | 38.67 | 38.09 | 38.60 | 15,598,132 | +0.42(+1.11%) |
Mar 29, 2011 | 37.13 | 38.30 | 37.07 | 38.17 | 21,107,598 | +1.23(+3.32%) |
Mar 28, 2011 | 37.49 | 37.73 | 36.89 | 36.95 | 14,458,215 | -0.40(-1.08%) |
Mar 25, 2011 | 38.12 | 38.23 | 37.33 | 37.35 | 19,170,702 | -0.69(-1.81%) |
Mar 24, 2011 | 37.25 | 38.07 | 36.87 | 38.04 | 20,789,428 | +0.90(+2.42%) |
Mar 23, 2011 | 37.15 | 37.23 | 36.61 | 37.14 | 17,042,826 | -0.03(-0.07%) |
Mar 22, 2011 | 37.94 | 38.07 | 37.07 | 37.17 | 19,550,672 | -0.81(-2.13%) |
Mar 21, 2011 | 38.01 | 38.31 | 37.55 | 37.97 | 24,302,596 | +1.36(+3.71%) |
Mar 18, 2011 | 37.41 | 37.64 | 35.94 | 36.61 | 47,127,128 | -0.43(-1.17%) |
Mar 17, 2011 | 37.26 | 37.86 | 36.81 | 37.05 | 34,861,668 | +1.29(+3.60%) |
Mar 16, 2011 | 37.17 | 37.40 | 35.69 | 35.76 | 43,840,456 | -1.77(-4.72%) |
Mar 15, 2011 | 36.21 | 37.73 | 35.47 | 37.53 | 50,079,804 | -0.34(-0.90%) |
Mar 14, 2011 | 37.51 | 37.95 | 37.35 | 37.87 | 26,276,128 | -0.09(-0.24%) |
Mar 11, 2011 | 38.02 | 38.29 | 37.80 | 37.96 | 26,749,890 | -0.30(-0.80%) |
Mar 10, 2011 | 38.53 | 38.92 | 38.12 | 38.26 | 31,228,766 | -0.68(-1.75%) |
Mar 09, 2011 | 40.25 | 40.25 | 38.88 | 38.94 | 34,551,388 | -1.52(-3.76%) |
Mar 08, 2011 | 40.16 | 40.71 | 39.33 | 40.47 | 31,140,400 | -0.30(-0.75%) |
Mar 07, 2011 | 41.42 | 41.49 | 40.23 | 40.77 | 19,122,776 | -0.40(-0.98%) |
Mar 04, 2011 | 41.63 | 41.69 | 40.79 | 41.17 | 16,539,457 | -0.49(-1.17%) |
Mar 03, 2011 | 40.86 | 41.76 | 40.83 | 41.66 | 18,659,700 | +1.23(+3.05%) |
Mar 02, 2011 | 40.98 | 41.20 | 40.34 | 40.43 | 23,515,846 | -0.67(-1.62%) |