Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.85 | 39.98 | 39.63 | 39.75 | 25,877,692 | +0.23(+0.58%) |
May 23, 2011 | 39.52 | 39.69 | 39.34 | 39.52 | 30,680,942 | -0.94(-2.31%) |
May 20, 2011 | 40.76 | 40.80 | 40.30 | 40.45 | 27,740,822 | -0.58(-1.42%) |
May 19, 2011 | 40.92 | 41.08 | 40.68 | 41.04 | 16,296,539 | +0.23(+0.57%) |
May 18, 2011 | 40.51 | 40.92 | 40.41 | 40.80 | 19,207,990 | +0.25(+0.61%) |
May 17, 2011 | 40.25 | 40.58 | 40.07 | 40.56 | 27,354,454 | +0.09(+0.21%) |
May 16, 2011 | 40.43 | 40.91 | 40.34 | 40.47 | 28,914,630 | -0.07(-0.18%) |
May 13, 2011 | 41.10 | 41.13 | 40.32 | 40.54 | 31,229,476 | -0.64(-1.56%) |
May 12, 2011 | 40.92 | 41.38 | 40.67 | 41.18 | 33,093,996 | +0.13(+0.33%) |
May 11, 2011 | 41.67 | 41.72 | 40.89 | 41.05 | 49,605,876 | -0.84(-2.01%) |
May 10, 2011 | 41.64 | 41.91 | 41.55 | 41.89 | 23,485,058 | +0.39(+0.95%) |
May 09, 2011 | 41.22 | 41.53 | 41.04 | 41.50 | 25,756,480 | +0.29(+0.71%) |
May 06, 2011 | 41.76 | 41.91 | 40.98 | 41.20 | 36,664,692 | +0.02(+0.05%) |
May 05, 2011 | 41.55 | 41.66 | 41.02 | 41.18 | 38,200,676 | -0.83(-1.97%) |
May 04, 2011 | 42.43 | 42.43 | 41.87 | 42.01 | 27,758,594 | -0.36(-0.85%) |
May 03, 2011 | 42.58 | 42.69 | 42.18 | 42.37 | 21,265,546 | -0.35(-0.81%) |
May 02, 2011 | 42.74 | 42.81 | 42.66 | 42.72 | 27,968,668 | +0.27(+0.65%) |
Apr 29, 2011 | 42.67 | 42.86 | 42.45 | 42.45 | 26,461,496 | -0.20(-0.47%) |
Apr 28, 2011 | 42.33 | 42.67 | 42.33 | 42.65 | 29,616,252 | +0.29(+0.68%) |
Apr 27, 2011 | 41.98 | 42.40 | 41.71 | 42.36 | 23,969,644 | +0.52(+1.25%) |
Apr 26, 2011 | 41.63 | 41.91 | 41.55 | 41.84 | 16,979,548 | +0.32(+0.77%) |
Apr 25, 2011 | 41.55 | 41.60 | 41.36 | 41.52 | 17,335,630 | +0.00(+0.00%) |
Apr 21, 2011 | 41.55 | 41.59 | 41.38 | 41.52 | 19,181,108 | +0.27(+0.65%) |
Apr 20, 2011 | 41.16 | 41.29 | 41.09 | 41.25 | 24,937,714 | +1.02(+2.54%) |
Apr 19, 2011 | 40.15 | 40.29 | 40.02 | 40.23 | 17,459,436 | +0.29(+0.74%) |
Apr 18, 2011 | 39.87 | 40.01 | 39.48 | 39.93 | 30,905,844 | -0.84(-2.05%) |
Apr 15, 2011 | 40.70 | 40.84 | 40.54 | 40.77 | 21,926,724 | -0.06(-0.15%) |
Apr 14, 2011 | 40.52 | 40.90 | 40.41 | 40.83 | 22,594,000 | +0.18(+0.44%) |
Apr 13, 2011 | 40.97 | 41.00 | 40.54 | 40.65 | 21,926,406 | +0.12(+0.30%) |
Apr 12, 2011 | 40.72 | 40.77 | 40.41 | 40.53 | 21,719,678 | -0.38(-0.93%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.82 | 40.91 | 15,201,346 | -0.08(-0.20%) |
Apr 08, 2011 | 41.14 | 41.20 | 40.88 | 40.99 | 18,609,536 | +0.33(+0.82%) |
Apr 07, 2011 | 40.76 | 40.89 | 40.42 | 40.66 | 24,004,790 | -0.20(-0.49%) |
Apr 06, 2011 | 40.69 | 40.91 | 40.67 | 40.86 | 21,238,840 | +0.33(+0.83%) |
Apr 05, 2011 | 40.27 | 40.65 | 40.24 | 40.52 | 21,734,538 | -0.10(-0.25%) |
Apr 04, 2011 | 40.68 | 40.71 | 40.46 | 40.62 | 29,021,616 | +0.05(+0.13%) |
Apr 01, 2011 | 40.26 | 40.62 | 40.08 | 40.57 | 22,624,782 | +0.38(+0.95%) |
Mar 31, 2011 | 40.13 | 40.33 | 40.03 | 40.19 | 32,425,500 | -0.19(-0.48%) |
Mar 30, 2011 | 40.38 | 40.43 | 40.38 | 40.38 | 20,468,060 | +0.47(+1.19%) |
Mar 29, 2011 | 39.60 | 39.91 | 39.45 | 39.91 | 21,495,386 | +0.21(+0.52%) |
Mar 28, 2011 | 39.83 | 39.96 | 39.67 | 39.70 | 17,765,480 | -0.02(-0.05%) |
Mar 25, 2011 | 39.85 | 40.04 | 39.71 | 39.72 | 18,981,074 | -0.44(-1.10%) |
Mar 24, 2011 | 39.81 | 40.16 | 39.69 | 40.16 | 21,640,334 | +0.53(+1.33%) |
Mar 23, 2011 | 39.34 | 39.74 | 39.19 | 39.63 | 26,016,048 | +0.05(+0.12%) |
Mar 22, 2011 | 39.67 | 39.71 | 39.39 | 39.59 | 25,006,376 | -0.11(-0.28%) |
Mar 21, 2011 | 39.56 | 39.76 | 39.53 | 39.70 | 36,082,088 | +0.95(+2.46%) |
Mar 18, 2011 | 38.79 | 38.86 | 38.56 | 38.74 | 66,589,084 | +0.53(+1.38%) |
Mar 17, 2011 | 38.27 | 38.43 | 37.97 | 38.21 | 45,848,492 | +1.46(+3.99%) |
Mar 16, 2011 | 37.91 | 38.03 | 36.19 | 36.75 | 61,023,712 | -1.42(-3.72%) |
Mar 15, 2011 | 37.86 | 38.38 | 37.80 | 38.17 | 65,174,424 | -0.82(-2.09%) |
Mar 14, 2011 | 38.71 | 39.02 | 38.56 | 38.98 | 46,704,208 | -0.71(-1.79%) |
Mar 11, 2011 | 39.36 | 39.79 | 39.36 | 39.69 | 26,506,230 | +0.00(+0.00%) |
Mar 10, 2011 | 39.96 | 39.97 | 39.63 | 39.69 | 37,338,788 | -1.01(-2.48%) |
Mar 09, 2011 | 40.70 | 40.80 | 40.52 | 40.70 | 19,525,430 | +0.01(+0.03%) |
Mar 08, 2011 | 40.49 | 40.82 | 40.27 | 40.69 | 20,088,460 | +0.13(+0.31%) |
Mar 07, 2011 | 41.13 | 41.23 | 40.45 | 40.56 | 24,633,690 | -0.39(-0.96%) |
Mar 04, 2011 | 41.18 | 41.26 | 40.68 | 40.96 | 27,195,754 | -0.37(-0.91%) |
Mar 03, 2011 | 41.16 | 41.34 | 40.98 | 41.33 | 24,051,456 | +0.54(+1.31%) |
Mar 02, 2011 | 40.68 | 41.00 | 40.63 | 40.80 | 26,687,500 | +0.20(+0.49%) |