Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.26 | 37.30 | 36.62 | 36.72 | 7,918,650 | -0.38(-1.02%) |
May 23, 2011 | 36.75 | 37.35 | 36.62 | 37.10 | 7,682,658 | -0.13(-0.35%) |
May 20, 2011 | 37.59 | 37.62 | 36.95 | 37.23 | 8,827,966 | -0.36(-0.95%) |
May 19, 2011 | 37.55 | 37.85 | 37.10 | 37.59 | 8,897,604 | +0.37(+1.00%) |
May 18, 2011 | 36.35 | 37.32 | 36.11 | 37.21 | 11,039,744 | +0.86(+2.37%) |
May 17, 2011 | 36.49 | 36.69 | 36.19 | 36.35 | 11,254,734 | -0.25(-0.68%) |
May 16, 2011 | 36.78 | 36.97 | 36.55 | 36.60 | 8,540,289 | -0.24(-0.65%) |
May 13, 2011 | 37.41 | 37.53 | 36.56 | 36.84 | 12,064,862 | -0.49(-1.31%) |
May 12, 2011 | 37.24 | 37.55 | 36.82 | 37.33 | 9,488,184 | -0.17(-0.46%) |
May 11, 2011 | 38.03 | 38.03 | 37.43 | 37.50 | 9,926,575 | -0.37(-0.97%) |
May 10, 2011 | 38.66 | 38.66 | 37.85 | 37.87 | 11,271,751 | -0.55(-1.44%) |
May 09, 2011 | 38.19 | 38.64 | 37.69 | 38.43 | 6,367,314 | +0.36(+0.93%) |
May 06, 2011 | 38.38 | 38.64 | 37.89 | 38.07 | 9,896,297 | +0.43(+1.14%) |
May 05, 2011 | 38.04 | 38.36 | 37.33 | 37.64 | 11,792,755 | -0.55(-1.45%) |
May 04, 2011 | 38.91 | 39.27 | 38.10 | 38.19 | 13,084,974 | -0.72(-1.85%) |
May 03, 2011 | 40.27 | 40.35 | 38.83 | 38.91 | 18,974,984 | -2.68(-6.45%) |
May 02, 2011 | 41.50 | 41.62 | 41.50 | 41.59 | 7,250,792 | +0.03(+0.07%) |
Apr 29, 2011 | 41.18 | 41.61 | 41.16 | 41.57 | 5,734,284 | +0.49(+1.20%) |
Apr 28, 2011 | 41.11 | 41.23 | 40.85 | 41.07 | 4,015,062 | +0.01(+0.03%) |
Apr 27, 2011 | 41.18 | 41.24 | 40.27 | 41.06 | 6,152,442 | +0.31(+0.76%) |
Apr 26, 2011 | 40.29 | 41.14 | 40.29 | 40.75 | 5,019,884 | +0.70(+1.76%) |
Apr 25, 2011 | 40.27 | 40.32 | 39.90 | 40.05 | 4,693,007 | -0.40(-1.00%) |
Apr 21, 2011 | 40.15 | 40.48 | 39.90 | 40.45 | 6,816,181 | +0.58(+1.46%) |
Apr 20, 2011 | 39.79 | 39.92 | 39.27 | 39.87 | 7,931,631 | +1.07(+2.75%) |
Apr 19, 2011 | 38.85 | 38.91 | 38.43 | 38.80 | 6,584,166 | +0.12(+0.30%) |
Apr 18, 2011 | 38.95 | 38.95 | 38.11 | 38.69 | 5,953,580 | -0.68(-1.72%) |
Apr 15, 2011 | 39.51 | 39.79 | 39.34 | 39.36 | 6,542,127 | +0.10(+0.24%) |
Apr 14, 2011 | 38.89 | 39.34 | 38.60 | 39.27 | 4,539,444 | +0.12(+0.30%) |
Apr 13, 2011 | 39.36 | 39.36 | 38.88 | 39.15 | 3,985,531 | +0.05(+0.14%) |
Apr 12, 2011 | 39.11 | 39.20 | 38.80 | 39.10 | 6,168,908 | -0.33(-0.83%) |
Apr 11, 2011 | 39.51 | 39.73 | 39.23 | 39.42 | 3,968,735 | -0.08(-0.19%) |
Apr 08, 2011 | 40.06 | 40.20 | 39.29 | 39.50 | 3,648,058 | -0.36(-0.91%) |
Apr 07, 2011 | 39.94 | 40.19 | 39.68 | 39.86 | 4,666,540 | -0.19(-0.48%) |
Apr 06, 2011 | 40.48 | 40.53 | 39.86 | 40.05 | 5,658,558 | -0.26(-0.64%) |
Apr 05, 2011 | 40.12 | 40.53 | 39.92 | 40.31 | 5,861,229 | +0.10(+0.24%) |
Apr 04, 2011 | 40.42 | 40.65 | 40.16 | 40.22 | 5,998,390 | -0.14(-0.34%) |
Apr 01, 2011 | 40.26 | 40.53 | 40.01 | 40.35 | 6,346,259 | +0.39(+0.98%) |
Mar 31, 2011 | 39.68 | 40.28 | 39.48 | 39.97 | 10,532,040 | +0.70(+1.78%) |
Mar 30, 2011 | 39.34 | 39.64 | 39.14 | 39.27 | 9,754,925 | +0.21(+0.53%) |
Mar 29, 2011 | 39.06 | 39.10 | 38.45 | 39.06 | 10,843,813 | -0.07(-0.17%) |
Mar 28, 2011 | 39.89 | 39.92 | 39.11 | 39.13 | 11,825,098 | -0.42(-1.06%) |
Mar 25, 2011 | 39.56 | 39.67 | 39.36 | 39.55 | 4,399,017 | +0.13(+0.33%) |
Mar 24, 2011 | 39.41 | 39.59 | 39.11 | 39.42 | 6,119,824 | +0.25(+0.63%) |
Mar 23, 2011 | 39.16 | 39.29 | 38.79 | 39.17 | 5,985,954 | -0.10(-0.26%) |
Mar 22, 2011 | 39.69 | 39.75 | 39.04 | 39.27 | 6,281,773 | -0.49(-1.24%) |
Mar 21, 2011 | 39.86 | 39.96 | 39.68 | 39.77 | 4,099,483 | +0.68(+1.75%) |
Mar 18, 2011 | 39.46 | 39.72 | 38.75 | 39.08 | 11,343,510 | -0.06(-0.16%) |
Mar 17, 2011 | 39.13 | 39.62 | 38.86 | 39.14 | 5,393,608 | +0.60(+1.56%) |
Mar 16, 2011 | 39.66 | 39.75 | 38.21 | 38.54 | 11,112,758 | -1.25(-3.15%) |
Mar 15, 2011 | 39.40 | 40.05 | 39.34 | 39.79 | 5,550,901 | -0.51(-1.26%) |
Mar 14, 2011 | 40.38 | 40.68 | 39.86 | 40.30 | 4,608,655 | -0.34(-0.82%) |
Mar 11, 2011 | 40.18 | 40.83 | 40.03 | 40.64 | 3,688,636 | +0.36(+0.88%) |
Mar 10, 2011 | 40.70 | 40.70 | 40.06 | 40.28 | 6,004,605 | -0.81(-1.98%) |
Mar 09, 2011 | 41.05 | 41.33 | 40.73 | 41.09 | 3,179,477 | -0.05(-0.12%) |
Mar 08, 2011 | 40.38 | 41.29 | 40.11 | 41.14 | 5,402,937 | +0.73(+1.81%) |
Mar 07, 2011 | 41.06 | 41.24 | 40.21 | 40.41 | 3,914,008 | -0.45(-1.10%) |
Mar 04, 2011 | 41.28 | 41.39 | 40.48 | 40.86 | 4,120,356 | -0.54(-1.31%) |
Mar 03, 2011 | 40.81 | 41.48 | 40.69 | 41.40 | 4,094,101 | +1.05(+2.59%) |
Mar 02, 2011 | 39.88 | 40.71 | 39.77 | 40.35 | 6,491,873 | +0.57(+1.44%) |