Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.65 | 39.50 | 38.65 | 39.33 | 8,834,703 | +0.85(+2.21%) |
May 23, 2011 | 38.61 | 39.23 | 38.30 | 38.48 | 7,096,571 | -0.16(-0.41%) |
May 20, 2011 | 38.41 | 39.14 | 37.80 | 38.64 | 10,387,149 | +0.25(+0.64%) |
May 19, 2011 | 38.53 | 39.01 | 38.22 | 38.39 | 7,964,719 | -0.23(-0.60%) |
May 18, 2011 | 39.00 | 39.11 | 38.34 | 38.62 | 8,197,282 | -0.05(-0.12%) |
May 17, 2011 | 38.13 | 38.87 | 37.87 | 38.67 | 10,173,877 | +0.22(+0.58%) |
May 16, 2011 | 37.94 | 38.84 | 37.65 | 38.45 | 11,371,290 | +0.53(+1.40%) |
May 13, 2011 | 37.84 | 38.57 | 37.30 | 37.92 | 9,815,902 | +0.05(+0.13%) |
May 12, 2011 | 37.39 | 38.43 | 37.21 | 37.87 | 12,340,592 | -0.17(-0.46%) |
May 11, 2011 | 39.33 | 39.73 | 37.81 | 38.04 | 12,034,760 | -1.40(-3.54%) |
May 10, 2011 | 39.98 | 40.04 | 39.38 | 39.44 | 7,877,159 | -0.41(-1.03%) |
May 09, 2011 | 39.35 | 39.87 | 39.01 | 39.85 | 7,745,547 | +1.04(+2.68%) |
May 06, 2011 | 39.56 | 39.95 | 38.52 | 38.81 | 12,488,428 | +0.16(+0.41%) |
May 05, 2011 | 39.72 | 40.55 | 38.08 | 38.65 | 15,194,070 | -1.63(-4.06%) |
May 04, 2011 | 40.37 | 40.69 | 39.42 | 40.29 | 12,957,829 | -0.32(-0.78%) |
May 03, 2011 | 41.52 | 41.73 | 40.29 | 40.60 | 16,961,504 | -1.21(-2.90%) |
May 02, 2011 | 41.94 | 41.94 | 41.41 | 41.82 | 13,064,430 | -2.48(-5.59%) |
Apr 29, 2011 | 43.68 | 44.41 | 43.36 | 44.29 | 6,953,253 | +0.63(+1.44%) |
Apr 28, 2011 | 43.83 | 44.59 | 43.53 | 43.67 | 8,024,648 | -0.03(-0.07%) |
Apr 27, 2011 | 43.36 | 43.83 | 42.57 | 43.70 | 11,447,923 | +0.50(+1.16%) |
Apr 26, 2011 | 42.98 | 43.28 | 42.64 | 43.20 | 8,363,704 | -0.50(-1.14%) |
Apr 25, 2011 | 44.00 | 44.15 | 43.05 | 43.70 | 9,005,871 | -0.47(-1.06%) |
Apr 21, 2011 | 43.81 | 44.27 | 43.59 | 44.17 | 7,405,810 | +0.59(+1.35%) |
Apr 20, 2011 | 43.83 | 44.24 | 43.38 | 43.58 | 7,715,615 | +0.21(+0.48%) |
Apr 19, 2011 | 43.00 | 43.41 | 42.76 | 43.37 | 7,300,157 | +0.75(+1.77%) |
Apr 18, 2011 | 42.90 | 43.16 | 41.70 | 42.62 | 10,306,896 | -0.37(-0.85%) |
Apr 15, 2011 | 43.05 | 43.38 | 42.61 | 42.98 | 9,642,994 | +0.17(+0.41%) |
Apr 14, 2011 | 41.75 | 42.97 | 41.72 | 42.81 | 10,531,025 | +0.98(+2.33%) |
Apr 13, 2011 | 42.55 | 42.55 | 41.61 | 41.83 | 8,296,589 | -0.17(-0.40%) |
Apr 12, 2011 | 42.12 | 42.55 | 41.37 | 42.00 | 8,179,589 | -0.37(-0.87%) |
Apr 11, 2011 | 43.12 | 43.38 | 41.89 | 42.37 | 8,551,635 | -0.79(-1.84%) |
Apr 08, 2011 | 42.96 | 43.21 | 42.78 | 43.16 | 11,308,615 | +0.99(+2.35%) |
Apr 07, 2011 | 41.71 | 42.45 | 41.65 | 42.17 | 8,206,533 | +0.27(+0.64%) |
Apr 06, 2011 | 42.00 | 42.70 | 41.70 | 41.90 | 13,589,164 | +0.55(+1.32%) |
Apr 05, 2011 | 38.93 | 41.37 | 38.92 | 41.35 | 13,672,125 | +2.35(+6.02%) |
Apr 04, 2011 | 39.14 | 39.36 | 38.93 | 39.01 | 4,944,656 | -0.02(-0.06%) |
Apr 01, 2011 | 39.27 | 39.60 | 38.82 | 39.03 | 7,532,973 | -0.45(-1.14%) |
Mar 31, 2011 | 39.59 | 39.85 | 39.39 | 39.48 | 5,281,890 | +0.27(+0.69%) |
Mar 30, 2011 | 38.88 | 39.43 | 38.69 | 39.21 | 6,952,523 | +0.73(+1.90%) |
Mar 29, 2011 | 38.23 | 39.00 | 37.91 | 38.48 | 5,463,751 | +0.06(+0.17%) |
Mar 28, 2011 | 38.45 | 38.91 | 38.15 | 38.42 | 3,606,851 | -0.35(-0.90%) |
Mar 25, 2011 | 38.82 | 39.51 | 38.62 | 38.77 | 6,046,318 | +0.02(+0.06%) |
Mar 24, 2011 | 39.53 | 40.04 | 38.55 | 38.75 | 11,621,829 | -0.72(-1.83%) |
Mar 23, 2011 | 38.26 | 39.61 | 38.14 | 39.47 | 8,230,504 | +1.27(+3.32%) |
Mar 22, 2011 | 38.18 | 38.44 | 37.83 | 38.20 | 4,634,085 | +0.00(+0.00%) |
Mar 21, 2011 | 38.28 | 38.30 | 37.88 | 38.20 | 5,670,464 | +0.72(+1.93%) |
Mar 18, 2011 | 37.23 | 37.94 | 36.97 | 37.48 | 8,590,422 | +0.71(+1.94%) |
Mar 17, 2011 | 36.90 | 37.06 | 36.39 | 36.76 | 5,959,517 | +0.40(+1.11%) |
Mar 16, 2011 | 37.06 | 37.33 | 36.11 | 36.36 | 9,095,718 | -0.52(-1.42%) |
Mar 15, 2011 | 36.30 | 37.06 | 36.28 | 36.88 | 11,315,867 | -0.91(-2.40%) |
Mar 14, 2011 | 37.86 | 37.93 | 37.37 | 37.79 | 5,566,982 | +0.21(+0.57%) |
Mar 11, 2011 | 36.87 | 37.79 | 36.85 | 37.58 | 6,653,372 | +0.16(+0.42%) |
Mar 10, 2011 | 37.82 | 37.86 | 37.17 | 37.42 | 11,096,759 | -1.10(-2.86%) |
Mar 09, 2011 | 39.07 | 39.25 | 38.33 | 38.52 | 7,634,994 | -0.55(-1.42%) |
Mar 08, 2011 | 39.42 | 39.53 | 38.80 | 39.07 | 8,124,226 | -0.53(-1.34%) |
Mar 07, 2011 | 40.11 | 40.25 | 39.53 | 39.61 | 9,229,718 | -0.06(-0.16%) |
Mar 04, 2011 | 39.20 | 39.81 | 39.11 | 39.67 | 9,012,034 | +0.70(+1.79%) |
Mar 03, 2011 | 38.75 | 39.01 | 38.37 | 38.97 | 10,920,724 | -0.33(-0.85%) |
Mar 02, 2011 | 39.68 | 39.68 | 38.85 | 39.30 | 14,175,921 | +0.21(+0.53%) |