Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.01 | 38.85 | 37.93 | 38.45 | 13,957,349 | +1.08(+2.90%) |
May 23, 2011 | 37.34 | 37.76 | 37.11 | 37.36 | 11,117,380 | -0.83(-2.16%) |
May 20, 2011 | 37.99 | 38.59 | 37.50 | 38.19 | 13,639,936 | +0.23(+0.60%) |
May 19, 2011 | 38.02 | 38.29 | 37.48 | 37.96 | 9,225,647 | -0.05(-0.13%) |
May 18, 2011 | 36.92 | 38.44 | 36.81 | 38.01 | 15,054,493 | +1.32(+3.60%) |
May 17, 2011 | 36.54 | 36.98 | 36.00 | 36.69 | 15,371,622 | -0.08(-0.22%) |
May 16, 2011 | 37.10 | 37.69 | 36.67 | 36.77 | 14,760,906 | -0.46(-1.24%) |
May 13, 2011 | 37.86 | 38.14 | 36.97 | 37.23 | 14,370,640 | -0.52(-1.37%) |
May 12, 2011 | 37.47 | 38.27 | 36.73 | 37.75 | 14,873,131 | +0.17(+0.45%) |
May 11, 2011 | 38.92 | 38.92 | 37.32 | 37.58 | 17,236,186 | -1.59(-4.05%) |
May 10, 2011 | 39.04 | 39.45 | 38.60 | 39.17 | 9,797,460 | +0.27(+0.69%) |
May 09, 2011 | 38.11 | 39.08 | 38.11 | 38.90 | 9,821,102 | +1.13(+2.98%) |
May 06, 2011 | 38.35 | 38.88 | 37.40 | 37.78 | 13,101,014 | -0.15(-0.38%) |
May 05, 2011 | 37.92 | 38.45 | 37.38 | 37.92 | 19,140,668 | -0.40(-1.06%) |
May 04, 2011 | 38.79 | 38.79 | 37.74 | 38.33 | 14,130,693 | -0.44(-1.13%) |
May 03, 2011 | 39.27 | 39.38 | 38.40 | 38.76 | 14,209,288 | -0.83(-2.11%) |
May 02, 2011 | 39.51 | 39.67 | 39.23 | 39.60 | 11,833,658 | -1.26(-3.09%) |
Apr 29, 2011 | 40.73 | 41.09 | 40.42 | 40.86 | 9,021,990 | +0.18(+0.44%) |
Apr 28, 2011 | 40.60 | 41.23 | 40.18 | 40.68 | 10,840,311 | -0.19(-0.48%) |
Apr 27, 2011 | 41.57 | 41.65 | 39.91 | 40.88 | 15,481,339 | -0.37(-0.90%) |
Apr 26, 2011 | 40.72 | 41.48 | 40.59 | 41.25 | 12,422,344 | +0.27(+0.65%) |
Apr 25, 2011 | 40.93 | 41.03 | 40.23 | 40.98 | 9,838,383 | +0.12(+0.30%) |
Apr 21, 2011 | 39.70 | 41.15 | 39.22 | 40.86 | 22,357,746 | +0.65(+1.61%) |
Apr 20, 2011 | 40.21 | 40.42 | 39.96 | 40.21 | 14,416,040 | +0.54(+1.37%) |
Apr 19, 2011 | 38.06 | 39.69 | 38.02 | 39.67 | 21,945,894 | +1.51(+3.97%) |
Apr 18, 2011 | 38.00 | 38.68 | 36.93 | 38.16 | 25,657,170 | +0.26(+0.68%) |
Apr 15, 2011 | 37.44 | 37.94 | 36.97 | 37.90 | 17,873,416 | +0.55(+1.47%) |
Apr 14, 2011 | 36.62 | 37.44 | 36.42 | 37.35 | 15,694,178 | +0.51(+1.38%) |
Apr 13, 2011 | 37.01 | 37.30 | 36.37 | 36.84 | 13,422,186 | +0.14(+0.37%) |
Apr 12, 2011 | 37.58 | 37.67 | 36.10 | 36.70 | 23,924,668 | -1.29(-3.39%) |
Apr 11, 2011 | 39.18 | 39.34 | 37.73 | 37.99 | 14,866,160 | -0.97(-2.49%) |
Apr 08, 2011 | 39.15 | 39.77 | 38.81 | 38.96 | 11,884,243 | -0.08(-0.21%) |
Apr 07, 2011 | 39.06 | 39.35 | 38.69 | 39.04 | 12,270,892 | -0.15(-0.37%) |
Apr 06, 2011 | 40.48 | 40.62 | 38.83 | 39.19 | 14,471,902 | -1.07(-2.65%) |
Apr 05, 2011 | 39.98 | 40.45 | 39.77 | 40.25 | 11,675,813 | +0.19(+0.46%) |
Apr 04, 2011 | 40.27 | 40.92 | 39.99 | 40.07 | 12,706,266 | +0.13(+0.32%) |
Apr 01, 2011 | 40.65 | 41.07 | 39.77 | 39.94 | 17,249,882 | -0.40(-1.00%) |
Mar 31, 2011 | 40.41 | 40.85 | 39.99 | 40.34 | 17,069,228 | +0.28(+0.69%) |
Mar 30, 2011 | 40.07 | 40.07 | 40.07 | 40.07 | 19,999,404 | +0.40(+1.02%) |
Mar 29, 2011 | 38.42 | 39.80 | 38.35 | 39.66 | 23,542,454 | +0.89(+2.30%) |
Mar 28, 2011 | 37.27 | 39.48 | 37.17 | 38.77 | 23,420,422 | +1.51(+4.04%) |
Mar 25, 2011 | 37.27 | 37.74 | 36.99 | 37.27 | 12,061,513 | +0.06(+0.15%) |
Mar 24, 2011 | 37.73 | 37.76 | 36.63 | 37.21 | 14,931,521 | -0.34(-0.91%) |
Mar 23, 2011 | 37.02 | 37.68 | 36.82 | 37.55 | 11,545,996 | +0.56(+1.51%) |
Mar 22, 2011 | 37.02 | 37.18 | 36.34 | 36.99 | 11,373,671 | -0.02(-0.07%) |
Mar 21, 2011 | 36.69 | 37.03 | 36.54 | 37.02 | 10,756,831 | +1.25(+3.49%) |
Mar 18, 2011 | 36.41 | 36.41 | 35.46 | 35.77 | 13,267,770 | -0.14(-0.38%) |
Mar 17, 2011 | 35.31 | 36.08 | 35.31 | 35.91 | 12,921,143 | +1.15(+3.31%) |
Mar 16, 2011 | 35.76 | 35.96 | 34.42 | 34.76 | 19,555,206 | -0.87(-2.43%) |
Mar 15, 2011 | 35.38 | 36.02 | 35.38 | 35.62 | 17,665,760 | -0.85(-2.33%) |
Mar 14, 2011 | 35.74 | 36.56 | 35.31 | 36.47 | 13,643,931 | +0.49(+1.35%) |
Mar 11, 2011 | 34.64 | 36.21 | 34.40 | 35.99 | 17,956,832 | +0.57(+1.62%) |
Mar 10, 2011 | 35.98 | 36.08 | 35.14 | 35.41 | 14,863,976 | -1.23(-3.36%) |
Mar 09, 2011 | 36.90 | 37.43 | 36.49 | 36.64 | 8,676,143 | -0.36(-0.98%) |
Mar 08, 2011 | 37.77 | 37.81 | 36.51 | 37.01 | 12,887,705 | -0.58(-1.55%) |
Mar 07, 2011 | 38.02 | 38.35 | 37.23 | 37.59 | 11,018,829 | -0.32(-0.85%) |
Mar 04, 2011 | 38.31 | 38.53 | 37.39 | 37.91 | 11,745,829 | -0.49(-1.26%) |
Mar 03, 2011 | 37.91 | 38.47 | 37.49 | 38.40 | 11,131,790 | +0.97(+2.60%) |
Mar 02, 2011 | 37.48 | 37.67 | 36.30 | 37.43 | 15,651,294 | -0.07(-0.19%) |