Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.86 | 39.99 | 39.64 | 39.76 | 25,870,822 | +0.23(+0.58%) |
May 23, 2011 | 39.53 | 39.70 | 39.35 | 39.53 | 30,672,796 | -0.94(-2.31%) |
May 20, 2011 | 40.77 | 40.81 | 40.31 | 40.47 | 27,733,458 | -0.58(-1.42%) |
May 19, 2011 | 40.93 | 41.09 | 40.69 | 41.05 | 16,292,212 | +0.23(+0.57%) |
May 18, 2011 | 40.52 | 40.93 | 40.43 | 40.81 | 19,202,892 | +0.25(+0.61%) |
May 17, 2011 | 40.26 | 40.59 | 40.08 | 40.57 | 27,347,192 | +0.09(+0.21%) |
May 16, 2011 | 40.45 | 40.92 | 40.35 | 40.48 | 28,906,954 | -0.07(-0.18%) |
May 13, 2011 | 41.11 | 41.14 | 40.33 | 40.55 | 31,221,184 | -0.64(-1.56%) |
May 12, 2011 | 40.93 | 41.39 | 40.68 | 41.19 | 33,085,210 | +0.13(+0.33%) |
May 11, 2011 | 41.68 | 41.73 | 40.90 | 41.06 | 49,592,708 | -0.84(-2.01%) |
May 10, 2011 | 41.65 | 41.92 | 41.56 | 41.90 | 23,478,824 | +0.39(+0.95%) |
May 09, 2011 | 41.23 | 41.54 | 41.05 | 41.51 | 25,749,642 | +0.29(+0.71%) |
May 06, 2011 | 41.77 | 41.92 | 40.99 | 41.21 | 36,654,960 | +0.02(+0.05%) |
May 05, 2011 | 41.56 | 41.67 | 41.03 | 41.19 | 38,190,536 | -0.83(-1.97%) |
May 04, 2011 | 42.44 | 42.45 | 41.88 | 42.02 | 27,751,226 | -0.36(-0.85%) |
May 03, 2011 | 42.59 | 42.70 | 42.19 | 42.39 | 21,259,900 | -0.35(-0.81%) |
May 02, 2011 | 42.75 | 42.82 | 42.67 | 42.73 | 27,961,244 | +0.27(+0.65%) |
Apr 29, 2011 | 42.68 | 42.87 | 42.46 | 42.46 | 26,454,470 | -0.20(-0.47%) |
Apr 28, 2011 | 42.35 | 42.68 | 42.34 | 42.66 | 29,608,390 | +0.29(+0.68%) |
Apr 27, 2011 | 41.99 | 42.41 | 41.72 | 42.37 | 23,963,280 | +0.52(+1.25%) |
Apr 26, 2011 | 41.64 | 41.92 | 41.56 | 41.85 | 16,975,040 | +0.32(+0.77%) |
Apr 25, 2011 | 41.56 | 41.61 | 41.37 | 41.53 | 17,331,028 | +0.00(+0.00%) |
Apr 21, 2011 | 41.56 | 41.60 | 41.39 | 41.53 | 19,176,016 | +0.27(+0.65%) |
Apr 20, 2011 | 41.17 | 41.30 | 41.10 | 41.26 | 24,931,094 | +1.02(+2.54%) |
Apr 19, 2011 | 40.16 | 40.30 | 40.03 | 40.24 | 17,454,800 | +0.29(+0.74%) |
Apr 18, 2011 | 39.88 | 40.02 | 39.50 | 39.94 | 30,897,638 | -0.84(-2.05%) |
Apr 15, 2011 | 40.71 | 40.85 | 40.55 | 40.78 | 21,920,904 | -0.06(-0.15%) |
Apr 14, 2011 | 40.53 | 40.91 | 40.42 | 40.84 | 22,588,002 | +0.18(+0.44%) |
Apr 13, 2011 | 40.98 | 41.01 | 40.55 | 40.66 | 21,920,584 | +0.12(+0.30%) |
Apr 12, 2011 | 40.73 | 40.78 | 40.42 | 40.54 | 21,713,912 | -0.38(-0.93%) |
Apr 11, 2011 | 41.11 | 41.22 | 40.83 | 40.92 | 15,197,310 | -0.08(-0.20%) |
Apr 08, 2011 | 41.15 | 41.21 | 40.89 | 41.00 | 18,604,596 | +0.33(+0.82%) |
Apr 07, 2011 | 40.77 | 40.90 | 40.43 | 40.67 | 23,998,416 | -0.20(-0.49%) |
Apr 06, 2011 | 40.70 | 40.92 | 40.68 | 40.87 | 21,233,202 | +0.33(+0.83%) |
Apr 05, 2011 | 40.28 | 40.66 | 40.25 | 40.53 | 21,728,768 | -0.10(-0.25%) |
Apr 04, 2011 | 40.69 | 40.72 | 40.47 | 40.63 | 29,013,912 | +0.05(+0.13%) |
Apr 01, 2011 | 40.27 | 40.63 | 40.09 | 40.58 | 22,618,776 | +0.38(+0.95%) |
Mar 31, 2011 | 40.14 | 40.34 | 40.04 | 40.20 | 32,416,892 | -0.19(-0.48%) |
Mar 30, 2011 | 40.39 | 40.44 | 40.39 | 40.39 | 20,462,628 | +0.48(+1.19%) |
Mar 29, 2011 | 39.61 | 39.92 | 39.46 | 39.92 | 21,489,680 | +0.21(+0.52%) |
Mar 28, 2011 | 39.84 | 39.97 | 39.68 | 39.71 | 17,760,764 | -0.02(-0.05%) |
Mar 25, 2011 | 39.86 | 40.05 | 39.72 | 39.73 | 18,976,036 | -0.44(-1.10%) |
Mar 24, 2011 | 39.82 | 40.17 | 39.70 | 40.17 | 21,634,590 | +0.53(+1.33%) |
Mar 23, 2011 | 39.35 | 39.75 | 39.20 | 39.64 | 26,009,142 | +0.05(+0.12%) |
Mar 22, 2011 | 39.68 | 39.72 | 39.40 | 39.60 | 24,999,738 | -0.11(-0.28%) |
Mar 21, 2011 | 39.57 | 39.77 | 39.54 | 39.71 | 36,072,512 | +0.95(+2.46%) |
Mar 18, 2011 | 38.80 | 38.87 | 38.57 | 38.75 | 66,571,404 | +0.53(+1.38%) |
Mar 17, 2011 | 38.28 | 38.44 | 37.98 | 38.22 | 45,836,320 | +1.47(+3.99%) |
Mar 16, 2011 | 37.92 | 38.04 | 36.20 | 36.76 | 61,007,512 | -1.42(-3.72%) |
Mar 15, 2011 | 37.87 | 38.39 | 37.81 | 38.18 | 65,157,120 | -0.82(-2.09%) |
Mar 14, 2011 | 38.72 | 39.03 | 38.57 | 38.99 | 46,691,808 | -0.71(-1.79%) |
Mar 11, 2011 | 39.37 | 39.80 | 39.37 | 39.70 | 26,499,192 | +0.00(+0.00%) |
Mar 10, 2011 | 39.97 | 39.98 | 39.64 | 39.70 | 37,328,876 | -1.01(-2.48%) |
Mar 09, 2011 | 40.71 | 40.81 | 40.53 | 40.71 | 19,520,246 | +0.01(+0.03%) |
Mar 08, 2011 | 40.51 | 40.83 | 40.28 | 40.70 | 20,083,128 | +0.13(+0.31%) |
Mar 07, 2011 | 41.14 | 41.24 | 40.47 | 40.57 | 24,627,150 | -0.39(-0.96%) |
Mar 04, 2011 | 41.19 | 41.28 | 40.69 | 40.97 | 27,188,534 | -0.37(-0.91%) |
Mar 03, 2011 | 41.17 | 41.36 | 40.99 | 41.34 | 24,045,070 | +0.54(+1.31%) |
Mar 02, 2011 | 40.69 | 41.01 | 40.64 | 40.81 | 26,680,416 | +0.20(+0.49%) |