Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.88 | 40.23 | 39.48 | 39.74 | 14,527,695 | -0.05(-0.12%) |
May 23, 2011 | 39.86 | 40.01 | 39.46 | 39.79 | 17,713,096 | -0.71(-1.74%) |
May 20, 2011 | 40.38 | 40.75 | 40.24 | 40.49 | 21,649,120 | +0.06(+0.14%) |
May 19, 2011 | 39.95 | 40.70 | 39.95 | 40.43 | 16,871,120 | +0.60(+1.51%) |
May 18, 2011 | 39.68 | 40.07 | 39.35 | 39.83 | 17,613,092 | +0.07(+0.18%) |
May 17, 2011 | 39.79 | 39.87 | 39.28 | 39.76 | 19,824,850 | -0.25(-0.62%) |
May 16, 2011 | 40.35 | 40.76 | 39.86 | 40.01 | 18,890,210 | -0.30(-0.74%) |
May 13, 2011 | 40.46 | 40.81 | 40.06 | 40.31 | 15,884,617 | -0.16(-0.38%) |
May 12, 2011 | 39.70 | 40.68 | 39.62 | 40.46 | 15,469,290 | +0.53(+1.33%) |
May 11, 2011 | 40.10 | 40.73 | 39.65 | 39.93 | 15,601,137 | -0.23(-0.56%) |
May 10, 2011 | 40.18 | 40.29 | 39.76 | 40.16 | 12,966,018 | +0.18(+0.44%) |
May 09, 2011 | 40.05 | 40.17 | 39.51 | 39.98 | 11,416,285 | +0.06(+0.16%) |
May 06, 2011 | 40.05 | 40.60 | 39.75 | 39.92 | 15,203,913 | +0.31(+0.78%) |
May 05, 2011 | 39.26 | 40.10 | 39.23 | 39.61 | 15,618,192 | +0.04(+0.09%) |
May 04, 2011 | 39.74 | 40.23 | 39.11 | 39.57 | 18,083,720 | -0.29(-0.73%) |
May 03, 2011 | 40.44 | 40.60 | 39.49 | 39.86 | 16,607,812 | -0.53(-1.31%) |
May 02, 2011 | 40.40 | 40.86 | 40.21 | 40.39 | 17,036,308 | +0.11(+0.26%) |
Apr 29, 2011 | 40.63 | 40.92 | 40.11 | 40.29 | 45,400,352 | -0.35(-0.85%) |
Apr 28, 2011 | 40.76 | 40.93 | 40.33 | 40.63 | 17,498,436 | -0.42(-1.03%) |
Apr 27, 2011 | 40.81 | 41.25 | 40.29 | 41.06 | 22,601,786 | +0.68(+1.68%) |
Apr 26, 2011 | 40.31 | 40.58 | 40.17 | 40.38 | 17,243,320 | +0.28(+0.70%) |
Apr 25, 2011 | 40.23 | 40.35 | 39.67 | 40.10 | 14,078,510 | -0.08(-0.21%) |
Apr 21, 2011 | 40.40 | 40.66 | 39.91 | 40.18 | 32,784,396 | +1.18(+3.02%) |
Apr 20, 2011 | 38.60 | 39.09 | 38.46 | 39.00 | 28,017,518 | +1.31(+3.46%) |
Apr 19, 2011 | 37.60 | 37.89 | 37.32 | 37.70 | 17,014,222 | +0.09(+0.24%) |
Apr 18, 2011 | 36.84 | 37.63 | 36.72 | 37.60 | 20,891,370 | +0.11(+0.28%) |
Apr 15, 2011 | 37.29 | 37.72 | 36.77 | 37.50 | 24,324,690 | +0.38(+1.03%) |
Apr 14, 2011 | 36.69 | 37.29 | 36.31 | 37.12 | 16,517,069 | -0.06(-0.15%) |
Apr 13, 2011 | 37.30 | 37.35 | 36.70 | 37.17 | 13,456,425 | +0.30(+0.82%) |
Apr 12, 2011 | 37.26 | 37.38 | 36.50 | 36.87 | 17,029,448 | -0.81(-2.15%) |
Apr 11, 2011 | 38.01 | 38.44 | 37.64 | 37.68 | 16,580,490 | -0.16(-0.43%) |
Apr 08, 2011 | 38.11 | 38.35 | 37.63 | 37.84 | 14,672,181 | +0.28(+0.75%) |
Apr 07, 2011 | 37.65 | 38.33 | 37.44 | 37.56 | 17,701,658 | -0.22(-0.58%) |
Apr 06, 2011 | 37.48 | 38.03 | 37.39 | 37.78 | 18,962,026 | +0.68(+1.83%) |
Apr 05, 2011 | 37.41 | 37.85 | 36.98 | 37.10 | 19,153,982 | -0.37(-1.00%) |
Apr 04, 2011 | 38.49 | 38.61 | 37.03 | 37.48 | 25,843,430 | -0.96(-2.50%) |
Apr 01, 2011 | 38.86 | 38.95 | 38.28 | 38.44 | 17,438,938 | -0.25(-0.66%) |
Mar 31, 2011 | 38.50 | 38.78 | 38.35 | 38.69 | 18,737,176 | +0.23(+0.59%) |
Mar 30, 2011 | 38.47 | 38.54 | 37.96 | 38.47 | 15,651,427 | +0.42(+1.11%) |
Mar 29, 2011 | 37.01 | 38.17 | 36.95 | 38.04 | 21,179,718 | +1.22(+3.32%) |
Mar 28, 2011 | 37.37 | 37.60 | 36.77 | 36.82 | 14,507,616 | -0.40(-1.08%) |
Mar 25, 2011 | 37.99 | 38.10 | 37.20 | 37.22 | 19,236,204 | -0.68(-1.81%) |
Mar 24, 2011 | 37.13 | 37.94 | 36.74 | 37.91 | 20,860,462 | +0.90(+2.42%) |
Mar 23, 2011 | 37.03 | 37.10 | 36.48 | 37.01 | 17,101,058 | -0.03(-0.07%) |
Mar 22, 2011 | 37.81 | 37.94 | 36.94 | 37.04 | 19,617,474 | -0.81(-2.13%) |
Mar 21, 2011 | 37.88 | 38.18 | 37.42 | 37.84 | 24,385,632 | +1.35(+3.71%) |
Mar 18, 2011 | 37.28 | 37.51 | 35.82 | 36.49 | 47,288,152 | -0.43(-1.17%) |
Mar 17, 2011 | 37.13 | 37.73 | 36.69 | 36.92 | 34,980,784 | +1.28(+3.60%) |
Mar 16, 2011 | 37.05 | 37.27 | 35.57 | 35.64 | 43,990,248 | -1.76(-4.72%) |
Mar 15, 2011 | 36.09 | 37.60 | 35.35 | 37.40 | 50,250,916 | -0.34(-0.90%) |
Mar 14, 2011 | 37.38 | 37.82 | 37.22 | 37.74 | 26,365,910 | -0.09(-0.24%) |
Mar 11, 2011 | 37.89 | 38.16 | 37.68 | 37.83 | 26,841,290 | -0.30(-0.80%) |
Mar 10, 2011 | 38.40 | 38.79 | 37.99 | 38.13 | 31,335,468 | -0.68(-1.75%) |
Mar 09, 2011 | 40.12 | 40.12 | 38.75 | 38.81 | 34,669,444 | -1.52(-3.76%) |
Mar 08, 2011 | 40.03 | 40.57 | 39.20 | 40.33 | 31,246,800 | -0.30(-0.75%) |
Mar 07, 2011 | 41.27 | 41.34 | 40.10 | 40.63 | 19,188,114 | -0.40(-0.98%) |
Mar 04, 2011 | 41.49 | 41.55 | 40.65 | 41.03 | 16,595,969 | -0.49(-1.17%) |
Mar 03, 2011 | 40.72 | 41.62 | 40.70 | 41.52 | 18,723,458 | +1.23(+3.05%) |
Mar 02, 2011 | 40.84 | 41.06 | 40.20 | 40.29 | 23,596,194 | -0.66(-1.62%) |