Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.36 | 38.64 | 38.21 | 38.31 | 7,302,862 | -0.00(-0.01%) |
May 23, 2011 | 37.91 | 38.40 | 37.59 | 38.32 | 8,577,480 | -0.15(-0.39%) |
May 20, 2011 | 38.76 | 38.90 | 38.23 | 38.47 | 5,967,187 | -0.30(-0.78%) |
May 19, 2011 | 38.64 | 39.36 | 38.64 | 38.77 | 7,254,793 | +0.29(+0.74%) |
May 18, 2011 | 37.77 | 38.62 | 37.39 | 38.48 | 6,378,917 | +0.84(+2.24%) |
May 17, 2011 | 37.91 | 38.17 | 37.33 | 37.64 | 9,571,624 | -0.46(-1.20%) |
May 16, 2011 | 37.80 | 38.50 | 37.71 | 38.10 | 8,304,925 | +0.20(+0.54%) |
May 13, 2011 | 38.65 | 38.85 | 37.71 | 37.89 | 8,333,084 | -0.74(-1.92%) |
May 12, 2011 | 38.56 | 38.93 | 38.09 | 38.64 | 7,787,248 | -0.01(-0.03%) |
May 11, 2011 | 39.32 | 39.37 | 38.47 | 38.65 | 5,814,740 | -0.77(-1.94%) |
May 10, 2011 | 38.78 | 39.52 | 38.77 | 39.41 | 6,781,386 | +0.76(+1.97%) |
May 09, 2011 | 38.54 | 38.84 | 38.31 | 38.65 | 3,875,980 | +0.05(+0.13%) |
May 06, 2011 | 38.88 | 39.05 | 38.47 | 38.60 | 6,578,312 | +0.24(+0.62%) |
May 05, 2011 | 37.78 | 38.58 | 37.50 | 38.36 | 10,518,695 | +0.43(+1.14%) |
May 04, 2011 | 39.07 | 39.14 | 37.84 | 37.93 | 14,219,463 | -1.24(-3.16%) |
May 03, 2011 | 39.03 | 39.26 | 38.74 | 39.17 | 8,914,894 | +0.08(+0.21%) |
May 02, 2011 | 39.08 | 39.12 | 39.01 | 39.08 | 6,252,908 | +0.06(+0.15%) |
Apr 29, 2011 | 38.90 | 39.16 | 38.55 | 39.03 | 9,461,776 | +0.22(+0.55%) |
Apr 28, 2011 | 38.45 | 38.91 | 38.42 | 38.81 | 11,375,379 | +0.41(+1.08%) |
Apr 27, 2011 | 37.88 | 38.47 | 37.65 | 38.40 | 11,275,943 | +0.69(+1.82%) |
Apr 26, 2011 | 36.81 | 37.73 | 36.78 | 37.71 | 10,016,170 | +1.12(+3.07%) |
Apr 25, 2011 | 36.32 | 36.65 | 36.12 | 36.59 | 6,950,599 | +0.35(+0.98%) |
Apr 21, 2011 | 36.41 | 36.45 | 36.02 | 36.23 | 8,965,386 | -0.00(-0.01%) |
Apr 20, 2011 | 37.29 | 37.41 | 35.00 | 36.24 | 18,099,430 | -0.47(-1.28%) |
Apr 19, 2011 | 36.50 | 36.87 | 36.39 | 36.71 | 5,584,690 | +0.21(+0.58%) |
Apr 18, 2011 | 36.57 | 36.70 | 36.07 | 36.50 | 5,942,648 | -0.57(-1.54%) |
Apr 15, 2011 | 36.79 | 37.30 | 36.55 | 37.07 | 6,793,969 | +0.33(+0.90%) |
Apr 14, 2011 | 36.22 | 36.89 | 36.07 | 36.73 | 8,015,270 | +0.18(+0.51%) |
Apr 13, 2011 | 36.59 | 36.71 | 36.32 | 36.55 | 7,628,229 | +0.14(+0.37%) |
Apr 12, 2011 | 35.83 | 36.62 | 35.76 | 36.41 | 8,065,121 | +0.45(+1.25%) |
Apr 11, 2011 | 36.16 | 36.30 | 35.60 | 35.96 | 6,648,667 | -0.12(-0.32%) |
Apr 08, 2011 | 36.45 | 36.54 | 35.67 | 36.08 | 6,224,328 | -0.31(-0.86%) |
Apr 07, 2011 | 36.64 | 36.81 | 36.21 | 36.39 | 5,507,320 | -0.34(-0.92%) |
Apr 06, 2011 | 37.13 | 37.13 | 36.51 | 36.73 | 4,234,232 | -0.15(-0.42%) |
Apr 05, 2011 | 37.08 | 37.26 | 36.83 | 36.89 | 5,011,232 | -0.31(-0.82%) |
Apr 04, 2011 | 37.11 | 37.26 | 36.84 | 37.19 | 4,073,951 | +0.13(+0.35%) |
Apr 01, 2011 | 37.34 | 37.43 | 36.88 | 37.07 | 7,406,084 | -0.02(-0.06%) |
Mar 31, 2011 | 36.74 | 37.49 | 36.73 | 37.09 | 6,266,766 | +0.17(+0.47%) |
Mar 30, 2011 | 37.44 | 37.50 | 36.91 | 36.92 | 6,535,773 | -0.35(-0.95%) |
Mar 29, 2011 | 36.75 | 37.27 | 36.63 | 37.27 | 4,951,521 | +0.45(+1.22%) |
Mar 28, 2011 | 36.88 | 37.11 | 36.74 | 36.82 | 6,515,367 | +0.01(+0.03%) |
Mar 25, 2011 | 36.08 | 36.96 | 35.95 | 36.81 | 8,465,975 | +0.84(+2.33%) |
Mar 24, 2011 | 35.66 | 35.98 | 35.48 | 35.97 | 5,516,119 | +0.55(+1.54%) |
Mar 23, 2011 | 35.64 | 35.76 | 35.40 | 35.43 | 8,681,760 | -0.27(-0.75%) |
Mar 22, 2011 | 36.29 | 36.53 | 35.59 | 35.69 | 8,447,862 | -0.73(-2.01%) |
Mar 21, 2011 | 36.49 | 36.55 | 36.33 | 36.42 | 5,124,086 | +0.58(+1.63%) |
Mar 18, 2011 | 35.89 | 36.21 | 35.51 | 35.84 | 11,966,020 | +0.46(+1.30%) |
Mar 17, 2011 | 35.04 | 35.79 | 34.92 | 35.38 | 9,785,504 | +0.88(+2.56%) |
Mar 16, 2011 | 34.94 | 35.30 | 34.35 | 34.50 | 9,031,435 | -0.59(-1.68%) |
Mar 15, 2011 | 34.73 | 35.30 | 34.67 | 35.09 | 9,294,528 | -0.38(-1.08%) |
Mar 14, 2011 | 35.52 | 35.77 | 35.15 | 35.47 | 4,922,647 | -0.28(-0.77%) |
Mar 11, 2011 | 35.45 | 35.93 | 35.18 | 35.75 | 4,657,407 | +0.27(+0.75%) |
Mar 10, 2011 | 35.45 | 35.70 | 35.00 | 35.48 | 6,706,253 | -0.39(-1.09%) |
Mar 09, 2011 | 36.22 | 36.32 | 35.80 | 35.87 | 6,287,108 | -0.46(-1.28%) |
Mar 08, 2011 | 35.78 | 36.44 | 35.63 | 36.33 | 4,872,184 | +0.67(+1.87%) |
Mar 07, 2011 | 36.16 | 36.41 | 35.36 | 35.67 | 5,688,206 | -0.30(-0.84%) |
Mar 04, 2011 | 35.93 | 36.13 | 35.62 | 35.97 | 6,807,543 | -0.07(-0.19%) |
Mar 03, 2011 | 35.87 | 36.19 | 35.75 | 36.04 | 7,244,400 | +0.65(+1.82%) |
Mar 02, 2011 | 34.92 | 35.63 | 34.91 | 35.39 | 13,588,823 | +0.44(+1.25%) |