Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.25 | 40.33 | 39.19 | 39.26 | 8,634,498 | -1.03(-2.56%) |
May 23, 2011 | 40.27 | 40.50 | 40.04 | 40.29 | 3,771,861 | -0.67(-1.64%) |
May 20, 2011 | 41.47 | 41.55 | 40.89 | 40.96 | 6,042,869 | -0.57(-1.38%) |
May 19, 2011 | 41.10 | 41.55 | 40.76 | 41.53 | 4,694,305 | +0.64(+1.57%) |
May 18, 2011 | 39.95 | 41.21 | 39.68 | 40.89 | 3,883,177 | +1.01(+2.54%) |
May 17, 2011 | 40.31 | 40.65 | 39.63 | 39.88 | 5,858,269 | -0.63(-1.54%) |
May 16, 2011 | 40.94 | 41.25 | 40.42 | 40.50 | 3,981,153 | -0.68(-1.65%) |
May 13, 2011 | 41.75 | 41.75 | 40.94 | 41.18 | 4,170,121 | +0.00(+0.00%) |
May 12, 2011 | 41.03 | 41.94 | 40.94 | 41.18 | 6,190,940 | +0.02(+0.04%) |
May 11, 2011 | 41.95 | 42.09 | 40.80 | 41.17 | 6,786,958 | -0.18(-0.44%) |
May 10, 2011 | 40.81 | 41.47 | 40.61 | 41.35 | 5,476,562 | +0.79(+1.96%) |
May 09, 2011 | 40.68 | 40.91 | 40.28 | 40.56 | 4,338,695 | -0.10(-0.24%) |
May 06, 2011 | 39.64 | 40.91 | 39.56 | 40.65 | 7,207,975 | +1.37(+3.50%) |
May 05, 2011 | 39.19 | 40.17 | 39.14 | 39.28 | 4,065,289 | -0.29(-0.73%) |
May 04, 2011 | 39.59 | 39.82 | 38.92 | 39.57 | 5,636,818 | -0.13(-0.33%) |
May 03, 2011 | 39.50 | 39.88 | 39.35 | 39.70 | 4,661,607 | +0.27(+0.68%) |
May 02, 2011 | 39.36 | 40.12 | 39.30 | 39.43 | 5,341,767 | -0.31(-0.79%) |
Apr 29, 2011 | 40.01 | 40.24 | 39.60 | 39.75 | 8,386,824 | -0.23(-0.57%) |
Apr 28, 2011 | 39.92 | 40.15 | 39.13 | 39.98 | 7,258,602 | -0.11(-0.29%) |
Apr 27, 2011 | 40.14 | 40.18 | 39.32 | 40.09 | 5,420,790 | +0.21(+0.54%) |
Apr 26, 2011 | 39.72 | 40.33 | 39.56 | 39.88 | 6,537,651 | +0.26(+0.65%) |
Apr 25, 2011 | 39.50 | 40.33 | 38.96 | 39.62 | 10,064,023 | +0.70(+1.80%) |
Apr 21, 2011 | 37.64 | 39.17 | 37.58 | 38.92 | 13,346,472 | +1.54(+4.12%) |
Apr 20, 2011 | 36.90 | 37.59 | 36.64 | 37.37 | 6,963,678 | +1.14(+3.16%) |
Apr 19, 2011 | 36.68 | 36.69 | 35.88 | 36.23 | 7,430,951 | -0.47(-1.27%) |
Apr 18, 2011 | 36.49 | 36.87 | 36.11 | 36.70 | 6,408,339 | -0.34(-0.93%) |
Apr 15, 2011 | 36.93 | 37.37 | 36.72 | 37.04 | 10,687,776 | +0.11(+0.29%) |
Apr 14, 2011 | 36.74 | 37.26 | 36.36 | 36.93 | 9,400,050 | -0.12(-0.33%) |
Apr 13, 2011 | 36.78 | 37.43 | 36.58 | 37.05 | 10,644,984 | +0.57(+1.57%) |
Apr 12, 2011 | 35.84 | 36.52 | 35.61 | 36.48 | 10,536,568 | +0.53(+1.49%) |
Apr 11, 2011 | 35.59 | 35.97 | 35.26 | 35.95 | 5,869,384 | +0.26(+0.73%) |
Apr 08, 2011 | 35.62 | 35.97 | 35.43 | 35.69 | 5,123,541 | +0.09(+0.26%) |
Apr 07, 2011 | 35.52 | 36.04 | 35.33 | 35.60 | 6,403,545 | -0.02(-0.06%) |
Apr 06, 2011 | 35.32 | 35.82 | 35.20 | 35.62 | 8,053,347 | +0.50(+1.41%) |
Apr 05, 2011 | 35.00 | 35.37 | 34.75 | 35.12 | 9,235,843 | +0.27(+0.77%) |
Apr 04, 2011 | 36.71 | 36.89 | 34.63 | 34.86 | 14,768,071 | -1.91(-5.19%) |
Apr 01, 2011 | 36.91 | 37.35 | 36.61 | 36.76 | 8,716,739 | +0.04(+0.11%) |
Mar 31, 2011 | 36.64 | 37.26 | 36.28 | 36.72 | 10,159,608 | +0.11(+0.29%) |
Mar 30, 2011 | 36.62 | 37.10 | 36.25 | 36.62 | 6,923,751 | -0.20(-0.54%) |
Mar 29, 2011 | 36.22 | 37.17 | 35.99 | 36.82 | 5,609,299 | +0.50(+1.37%) |
Mar 28, 2011 | 37.23 | 37.24 | 36.23 | 36.32 | 5,201,912 | -0.76(-2.04%) |
Mar 25, 2011 | 37.54 | 37.69 | 36.57 | 37.08 | 6,648,556 | -0.26(-0.69%) |
Mar 24, 2011 | 36.88 | 37.41 | 36.42 | 37.34 | 5,444,217 | +0.76(+2.09%) |
Mar 23, 2011 | 36.52 | 36.81 | 36.08 | 36.57 | 5,166,665 | -0.12(-0.32%) |
Mar 22, 2011 | 37.18 | 37.25 | 36.40 | 36.69 | 5,048,291 | -0.35(-0.96%) |
Mar 21, 2011 | 37.37 | 37.60 | 36.96 | 37.05 | 7,164,040 | -0.09(-0.25%) |
Mar 18, 2011 | 36.25 | 37.15 | 36.07 | 37.14 | 16,233,840 | +1.30(+3.64%) |
Mar 17, 2011 | 36.19 | 36.43 | 35.73 | 35.83 | 10,296,451 | +0.16(+0.45%) |
Mar 16, 2011 | 35.20 | 36.19 | 35.03 | 35.67 | 12,640,441 | +0.19(+0.54%) |
Mar 15, 2011 | 33.99 | 35.70 | 33.94 | 35.48 | 14,358,453 | +0.11(+0.30%) |
Mar 14, 2011 | 35.93 | 36.46 | 35.33 | 35.38 | 14,389,084 | -0.87(-2.40%) |
Mar 11, 2011 | 36.66 | 36.95 | 36.05 | 36.25 | 13,873,914 | -0.68(-1.84%) |
Mar 10, 2011 | 37.18 | 37.18 | 35.52 | 36.92 | 32,611,966 | -2.39(-6.07%) |
Mar 09, 2011 | 39.20 | 39.51 | 38.40 | 39.31 | 5,287,338 | -0.08(-0.21%) |
Mar 08, 2011 | 39.05 | 39.63 | 38.56 | 39.40 | 3,484,175 | +0.40(+1.02%) |
Mar 07, 2011 | 39.91 | 39.91 | 38.50 | 39.00 | 4,563,980 | -0.70(-1.77%) |
Mar 04, 2011 | 40.02 | 40.18 | 39.19 | 39.70 | 4,304,198 | -0.31(-0.78%) |
Mar 03, 2011 | 39.31 | 40.30 | 39.09 | 40.01 | 6,989,464 | +1.05(+2.70%) |
Mar 02, 2011 | 38.50 | 39.71 | 38.47 | 38.96 | 6,149,303 | +0.34(+0.89%) |