Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.20 | 40.22 | 39.09 | 39.22 | 11,706,946 | -0.98(-2.44%) |
May 23, 2011 | 40.43 | 40.45 | 39.78 | 40.20 | 8,247,048 | -0.47(-1.17%) |
May 20, 2011 | 41.27 | 41.50 | 40.67 | 40.67 | 13,243,969 | -0.66(-1.60%) |
May 19, 2011 | 41.50 | 41.52 | 41.03 | 41.34 | 7,462,852 | -0.05(-0.12%) |
May 18, 2011 | 40.77 | 41.45 | 40.68 | 41.39 | 8,737,054 | +0.51(+1.24%) |
May 17, 2011 | 40.77 | 41.46 | 40.64 | 40.88 | 8,841,732 | -0.15(-0.36%) |
May 16, 2011 | 40.53 | 41.48 | 40.38 | 41.03 | 7,362,486 | +0.18(+0.44%) |
May 13, 2011 | 41.63 | 42.08 | 40.69 | 40.85 | 13,574,270 | -0.11(-0.26%) |
May 12, 2011 | 40.72 | 41.18 | 40.13 | 40.95 | 6,423,383 | +0.05(+0.12%) |
May 11, 2011 | 41.30 | 41.38 | 40.49 | 40.90 | 7,579,938 | -0.40(-0.97%) |
May 10, 2011 | 41.48 | 41.69 | 41.04 | 41.30 | 6,897,477 | +0.03(+0.08%) |
May 09, 2011 | 40.68 | 41.63 | 40.68 | 41.27 | 6,928,635 | +0.29(+0.70%) |
May 06, 2011 | 40.94 | 41.09 | 40.60 | 40.98 | 7,751,088 | +0.44(+1.09%) |
May 05, 2011 | 40.43 | 41.01 | 40.09 | 40.54 | 9,047,646 | +0.02(+0.04%) |
May 04, 2011 | 40.52 | 40.69 | 40.04 | 40.53 | 9,239,628 | -0.10(-0.24%) |
May 03, 2011 | 40.62 | 40.89 | 40.40 | 40.62 | 7,191,126 | -0.16(-0.40%) |
May 02, 2011 | 40.84 | 40.86 | 40.72 | 40.79 | 12,058,061 | +0.53(+1.32%) |
Apr 29, 2011 | 40.03 | 40.39 | 39.80 | 40.26 | 11,675,414 | +0.11(+0.26%) |
Apr 28, 2011 | 39.41 | 40.15 | 39.30 | 40.15 | 9,681,618 | +0.73(+1.85%) |
Apr 27, 2011 | 38.86 | 39.50 | 38.34 | 39.42 | 12,858,356 | +0.70(+1.82%) |
Apr 26, 2011 | 39.35 | 39.86 | 38.38 | 38.72 | 12,863,866 | -0.29(-0.75%) |
Apr 25, 2011 | 39.29 | 39.37 | 38.84 | 39.01 | 8,134,690 | -0.08(-0.21%) |
Apr 21, 2011 | 39.32 | 39.99 | 38.89 | 39.10 | 22,468,618 | +2.92(+8.07%) |
Apr 20, 2011 | 36.62 | 36.62 | 36.13 | 36.18 | 6,328,986 | +0.23(+0.64%) |
Apr 19, 2011 | 35.65 | 35.96 | 35.41 | 35.95 | 7,010,048 | +0.34(+0.94%) |
Apr 18, 2011 | 36.41 | 36.48 | 35.45 | 35.61 | 8,225,327 | -1.17(-3.18%) |
Apr 15, 2011 | 36.80 | 36.86 | 36.45 | 36.78 | 7,074,161 | +0.13(+0.36%) |
Apr 14, 2011 | 36.14 | 36.78 | 35.87 | 36.65 | 5,772,230 | +0.40(+1.11%) |
Apr 13, 2011 | 36.70 | 36.94 | 36.05 | 36.25 | 5,832,257 | -0.39(-1.07%) |
Apr 12, 2011 | 36.14 | 36.72 | 36.00 | 36.64 | 4,841,677 | +0.40(+1.11%) |
Apr 11, 2011 | 36.25 | 36.38 | 35.85 | 36.24 | 7,397,434 | -0.05(-0.14%) |
Apr 08, 2011 | 36.49 | 36.99 | 36.09 | 36.29 | 5,779,098 | -0.04(-0.11%) |
Apr 07, 2011 | 36.61 | 39.73 | 36.32 | 36.33 | 9,427,108 | -0.43(-1.18%) |
Apr 06, 2011 | 36.95 | 37.01 | 36.66 | 36.77 | 6,310,596 | -0.11(-0.29%) |
Apr 05, 2011 | 36.68 | 37.02 | 36.62 | 36.87 | 6,057,761 | -0.42(-1.12%) |
Apr 04, 2011 | 37.57 | 37.69 | 37.22 | 37.29 | 4,280,665 | -0.01(-0.02%) |
Apr 01, 2011 | 37.21 | 37.40 | 37.04 | 37.30 | 5,521,679 | +0.34(+0.91%) |
Mar 31, 2011 | 37.32 | 37.41 | 36.89 | 36.96 | 6,574,398 | -0.16(-0.44%) |
Mar 30, 2011 | 37.12 | 37.12 | 37.12 | 37.12 | 7,995,615 | +0.75(+2.07%) |
Mar 29, 2011 | 35.78 | 36.37 | 35.78 | 36.37 | 5,142,173 | +0.50(+1.39%) |
Mar 28, 2011 | 35.91 | 36.02 | 35.58 | 35.87 | 4,318,697 | +0.10(+0.27%) |
Mar 25, 2011 | 35.68 | 36.00 | 35.65 | 35.78 | 5,129,099 | -0.04(-0.11%) |
Mar 24, 2011 | 35.36 | 35.93 | 35.17 | 35.82 | 4,792,817 | +0.86(+2.46%) |
Mar 23, 2011 | 34.87 | 35.06 | 34.66 | 34.96 | 4,094,744 | +0.01(+0.02%) |
Mar 22, 2011 | 35.37 | 35.74 | 34.88 | 34.95 | 5,514,971 | -0.37(-1.04%) |
Mar 21, 2011 | 35.30 | 35.42 | 35.04 | 35.32 | 5,616,739 | +0.48(+1.39%) |
Mar 18, 2011 | 34.65 | 35.04 | 34.59 | 34.84 | 9,026,401 | +0.27(+0.78%) |
Mar 17, 2011 | 34.67 | 34.94 | 34.27 | 34.57 | 7,158,778 | +0.34(+0.98%) |
Mar 16, 2011 | 34.90 | 34.91 | 33.90 | 34.23 | 8,744,978 | -0.76(-2.17%) |
Mar 15, 2011 | 34.86 | 35.23 | 34.83 | 34.99 | 5,382,650 | -0.30(-0.86%) |
Mar 14, 2011 | 35.41 | 35.51 | 35.04 | 35.29 | 5,527,992 | -0.35(-0.99%) |
Mar 11, 2011 | 35.88 | 36.03 | 35.37 | 35.64 | 5,840,556 | -0.16(-0.46%) |
Mar 10, 2011 | 36.22 | 36.22 | 35.65 | 35.81 | 6,260,544 | -0.57(-1.57%) |
Mar 09, 2011 | 35.91 | 36.40 | 35.60 | 36.38 | 5,593,055 | +0.54(+1.51%) |
Mar 08, 2011 | 35.65 | 36.06 | 35.26 | 35.84 | 5,745,550 | +0.22(+0.62%) |
Mar 07, 2011 | 36.36 | 36.61 | 35.42 | 35.62 | 7,442,638 | -0.73(-2.00%) |
Mar 04, 2011 | 36.50 | 36.68 | 35.87 | 36.35 | 6,878,791 | -0.28(-0.76%) |
Mar 03, 2011 | 36.20 | 36.71 | 35.77 | 36.63 | 10,688,326 | +1.11(+3.12%) |
Mar 02, 2011 | 34.69 | 35.71 | 34.61 | 35.52 | 8,872,111 | +0.91(+2.61%) |