Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.12 | 37.16 | 36.48 | 36.58 | 7,948,338 | -0.38(-1.02%) |
May 23, 2011 | 36.62 | 37.21 | 36.49 | 36.96 | 7,711,461 | -0.13(-0.35%) |
May 20, 2011 | 37.45 | 37.48 | 36.81 | 37.09 | 8,861,063 | -0.36(-0.95%) |
May 19, 2011 | 37.40 | 37.71 | 36.96 | 37.45 | 8,930,962 | +0.37(+1.00%) |
May 18, 2011 | 36.22 | 37.19 | 35.98 | 37.08 | 11,081,133 | +0.86(+2.37%) |
May 17, 2011 | 36.36 | 36.55 | 36.05 | 36.22 | 11,296,929 | -0.25(-0.68%) |
May 16, 2011 | 36.64 | 36.84 | 36.41 | 36.47 | 8,572,308 | -0.24(-0.65%) |
May 13, 2011 | 37.27 | 37.39 | 36.42 | 36.71 | 12,110,094 | -0.49(-1.31%) |
May 12, 2011 | 37.10 | 37.40 | 36.68 | 37.19 | 9,523,756 | -0.17(-0.46%) |
May 11, 2011 | 37.88 | 37.89 | 37.29 | 37.36 | 9,963,791 | -0.37(-0.97%) |
May 10, 2011 | 38.51 | 38.51 | 37.71 | 37.73 | 11,314,010 | -0.55(-1.44%) |
May 09, 2011 | 38.04 | 38.49 | 37.55 | 38.28 | 6,391,186 | +0.35(+0.93%) |
May 06, 2011 | 38.24 | 38.50 | 37.75 | 37.93 | 9,933,400 | +0.43(+1.14%) |
May 05, 2011 | 37.89 | 38.21 | 37.19 | 37.50 | 11,836,968 | -0.55(-1.45%) |
May 04, 2011 | 38.77 | 39.13 | 37.96 | 38.05 | 13,134,032 | -0.72(-1.85%) |
May 03, 2011 | 40.12 | 40.20 | 38.68 | 38.77 | 19,046,124 | -2.67(-6.45%) |
May 02, 2011 | 41.35 | 41.46 | 41.34 | 41.44 | 7,277,976 | +0.03(+0.07%) |
Apr 29, 2011 | 41.03 | 41.46 | 41.01 | 41.41 | 5,755,783 | +0.49(+1.20%) |
Apr 28, 2011 | 40.95 | 41.08 | 40.70 | 40.92 | 4,030,115 | +0.01(+0.03%) |
Apr 27, 2011 | 41.02 | 41.09 | 40.12 | 40.91 | 6,175,509 | +0.31(+0.76%) |
Apr 26, 2011 | 40.14 | 40.99 | 40.14 | 40.60 | 5,038,705 | +0.70(+1.76%) |
Apr 25, 2011 | 40.12 | 40.17 | 39.75 | 39.90 | 4,710,601 | -0.40(-1.00%) |
Apr 21, 2011 | 40.00 | 40.33 | 39.75 | 40.30 | 6,841,736 | +0.58(+1.46%) |
Apr 20, 2011 | 39.64 | 39.77 | 39.12 | 39.72 | 7,961,368 | +1.06(+2.75%) |
Apr 19, 2011 | 38.70 | 38.76 | 38.28 | 38.66 | 6,608,851 | +0.12(+0.30%) |
Apr 18, 2011 | 38.80 | 38.80 | 37.97 | 38.54 | 5,975,901 | -0.67(-1.72%) |
Apr 15, 2011 | 39.37 | 39.65 | 39.19 | 39.22 | 6,566,655 | +0.10(+0.24%) |
Apr 14, 2011 | 38.75 | 39.20 | 38.46 | 39.12 | 4,556,463 | +0.12(+0.30%) |
Apr 13, 2011 | 39.22 | 39.22 | 38.74 | 39.00 | 4,000,473 | +0.05(+0.14%) |
Apr 12, 2011 | 38.96 | 39.05 | 38.66 | 38.95 | 6,192,036 | -0.33(-0.83%) |
Apr 11, 2011 | 39.37 | 39.58 | 39.09 | 39.28 | 3,983,614 | -0.08(-0.19%) |
Apr 08, 2011 | 39.91 | 40.05 | 39.15 | 39.35 | 3,661,735 | -0.36(-0.91%) |
Apr 07, 2011 | 39.80 | 40.04 | 39.53 | 39.71 | 4,684,035 | -0.19(-0.48%) |
Apr 06, 2011 | 40.33 | 40.38 | 39.71 | 39.90 | 5,679,773 | -0.26(-0.64%) |
Apr 05, 2011 | 39.97 | 40.37 | 39.77 | 40.16 | 5,883,204 | +0.10(+0.24%) |
Apr 04, 2011 | 40.27 | 40.50 | 40.01 | 40.07 | 6,020,879 | -0.14(-0.34%) |
Apr 01, 2011 | 40.11 | 40.37 | 39.86 | 40.20 | 6,370,052 | +0.39(+0.98%) |
Mar 31, 2011 | 39.53 | 40.13 | 39.33 | 39.82 | 10,571,526 | +0.70(+1.78%) |
Mar 30, 2011 | 39.19 | 39.49 | 38.99 | 39.12 | 9,791,497 | +0.20(+0.53%) |
Mar 29, 2011 | 38.91 | 38.96 | 38.31 | 38.92 | 10,884,468 | -0.07(-0.17%) |
Mar 28, 2011 | 39.74 | 39.77 | 38.96 | 38.98 | 11,869,432 | -0.42(-1.06%) |
Mar 25, 2011 | 39.41 | 39.52 | 39.22 | 39.40 | 4,415,510 | +0.13(+0.33%) |
Mar 24, 2011 | 39.26 | 39.44 | 38.96 | 39.27 | 6,142,768 | +0.25(+0.63%) |
Mar 23, 2011 | 39.01 | 39.15 | 38.64 | 39.03 | 6,008,396 | -0.10(-0.26%) |
Mar 22, 2011 | 39.54 | 39.60 | 38.90 | 39.13 | 6,305,325 | -0.49(-1.24%) |
Mar 21, 2011 | 39.72 | 39.81 | 39.54 | 39.62 | 4,114,852 | +0.68(+1.75%) |
Mar 18, 2011 | 39.31 | 39.57 | 38.60 | 38.94 | 11,386,039 | -0.06(-0.16%) |
Mar 17, 2011 | 38.98 | 39.47 | 38.71 | 39.00 | 5,413,830 | +0.60(+1.56%) |
Mar 16, 2011 | 39.52 | 39.60 | 38.06 | 38.40 | 11,154,421 | -1.25(-3.15%) |
Mar 15, 2011 | 39.26 | 39.90 | 39.20 | 39.65 | 5,571,712 | -0.50(-1.26%) |
Mar 14, 2011 | 40.23 | 40.52 | 39.71 | 40.15 | 4,625,933 | -0.33(-0.82%) |
Mar 11, 2011 | 40.03 | 40.68 | 39.88 | 40.48 | 3,702,466 | +0.35(+0.88%) |
Mar 10, 2011 | 40.54 | 40.54 | 39.91 | 40.13 | 6,027,117 | -0.81(-1.98%) |
Mar 09, 2011 | 40.90 | 41.17 | 40.58 | 40.94 | 3,191,398 | -0.05(-0.12%) |
Mar 08, 2011 | 40.23 | 41.14 | 39.96 | 40.99 | 5,423,194 | +0.73(+1.81%) |
Mar 07, 2011 | 40.91 | 41.09 | 40.06 | 40.26 | 3,928,682 | -0.45(-1.10%) |
Mar 04, 2011 | 41.12 | 41.23 | 40.33 | 40.71 | 4,135,804 | -0.54(-1.31%) |
Mar 03, 2011 | 40.66 | 41.33 | 40.54 | 41.25 | 4,109,450 | +1.04(+2.59%) |
Mar 02, 2011 | 39.73 | 40.56 | 39.62 | 40.20 | 6,516,212 | +0.57(+1.44%) |