Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.09 | 37.13 | 36.45 | 36.55 | 7,955,023 | -0.38(-1.02%) |
May 23, 2011 | 36.59 | 37.17 | 36.46 | 36.93 | 7,717,947 | -0.13(-0.35%) |
May 20, 2011 | 37.41 | 37.45 | 36.78 | 37.06 | 8,868,516 | -0.36(-0.95%) |
May 19, 2011 | 37.37 | 37.68 | 36.93 | 37.41 | 8,938,474 | +0.37(+1.00%) |
May 18, 2011 | 36.19 | 37.15 | 35.95 | 37.04 | 11,090,453 | +0.86(+2.37%) |
May 17, 2011 | 36.33 | 36.52 | 36.02 | 36.19 | 11,306,431 | -0.25(-0.68%) |
May 16, 2011 | 36.61 | 36.80 | 36.38 | 36.43 | 8,579,518 | -0.24(-0.65%) |
May 13, 2011 | 37.24 | 37.36 | 36.39 | 36.67 | 12,120,280 | -0.49(-1.31%) |
May 12, 2011 | 37.07 | 37.37 | 36.65 | 37.16 | 9,531,767 | -0.17(-0.46%) |
May 11, 2011 | 37.85 | 37.86 | 37.26 | 37.33 | 9,972,171 | -0.37(-0.97%) |
May 10, 2011 | 38.48 | 38.48 | 37.68 | 37.70 | 11,323,526 | -0.55(-1.44%) |
May 09, 2011 | 38.01 | 38.46 | 37.52 | 38.25 | 6,396,561 | +0.35(+0.93%) |
May 06, 2011 | 38.21 | 38.47 | 37.72 | 37.90 | 9,941,754 | +0.43(+1.14%) |
May 05, 2011 | 37.86 | 38.18 | 37.16 | 37.47 | 11,846,923 | -0.55(-1.45%) |
May 04, 2011 | 38.73 | 39.09 | 37.92 | 38.02 | 13,145,078 | -0.71(-1.85%) |
May 03, 2011 | 40.08 | 40.17 | 38.65 | 38.73 | 19,062,142 | -2.67(-6.45%) |
May 02, 2011 | 41.31 | 41.43 | 41.31 | 41.40 | 7,284,097 | +0.03(+0.07%) |
Apr 29, 2011 | 40.99 | 41.42 | 40.97 | 41.38 | 5,760,624 | +0.49(+1.20%) |
Apr 28, 2011 | 40.92 | 41.04 | 40.67 | 40.89 | 4,033,505 | +0.01(+0.03%) |
Apr 27, 2011 | 40.99 | 41.06 | 40.08 | 40.87 | 6,180,702 | +0.31(+0.76%) |
Apr 26, 2011 | 40.11 | 40.95 | 40.11 | 40.57 | 5,042,942 | +0.70(+1.76%) |
Apr 25, 2011 | 40.09 | 40.14 | 39.72 | 39.86 | 4,714,563 | -0.40(-1.00%) |
Apr 21, 2011 | 39.97 | 40.30 | 39.72 | 40.27 | 6,847,491 | +0.58(+1.46%) |
Apr 20, 2011 | 39.61 | 39.73 | 39.09 | 39.69 | 7,968,064 | +1.06(+2.75%) |
Apr 19, 2011 | 38.67 | 38.73 | 38.25 | 38.62 | 6,614,410 | +0.12(+0.30%) |
Apr 18, 2011 | 38.77 | 38.77 | 37.94 | 38.51 | 5,980,927 | -0.67(-1.72%) |
Apr 15, 2011 | 39.33 | 39.61 | 39.16 | 39.18 | 6,572,177 | +0.10(+0.24%) |
Apr 14, 2011 | 38.71 | 39.16 | 38.43 | 39.09 | 4,560,295 | +0.12(+0.30%) |
Apr 13, 2011 | 39.18 | 39.18 | 38.71 | 38.97 | 4,003,838 | +0.05(+0.14%) |
Apr 12, 2011 | 38.93 | 39.02 | 38.62 | 38.92 | 6,197,243 | -0.33(-0.83%) |
Apr 11, 2011 | 39.33 | 39.55 | 39.05 | 39.24 | 3,986,965 | -0.07(-0.19%) |
Apr 08, 2011 | 39.88 | 40.02 | 39.12 | 39.32 | 3,664,815 | -0.36(-0.91%) |
Apr 07, 2011 | 39.76 | 40.01 | 39.50 | 39.68 | 4,687,975 | -0.19(-0.48%) |
Apr 06, 2011 | 40.30 | 40.35 | 39.68 | 39.87 | 5,684,550 | -0.26(-0.64%) |
Apr 05, 2011 | 39.93 | 40.34 | 39.74 | 40.13 | 5,888,152 | +0.10(+0.24%) |
Apr 04, 2011 | 40.24 | 40.46 | 39.98 | 40.03 | 6,025,942 | -0.14(-0.34%) |
Apr 01, 2011 | 40.08 | 40.34 | 39.83 | 40.17 | 6,375,410 | +0.39(+0.98%) |
Mar 31, 2011 | 39.50 | 40.10 | 39.30 | 39.78 | 10,580,417 | +0.69(+1.78%) |
Mar 30, 2011 | 39.16 | 39.46 | 38.96 | 39.09 | 9,799,732 | +0.20(+0.53%) |
Mar 29, 2011 | 38.88 | 38.92 | 38.28 | 38.88 | 10,893,623 | -0.07(-0.17%) |
Mar 28, 2011 | 39.71 | 39.73 | 38.93 | 38.95 | 11,879,415 | -0.42(-1.05%) |
Mar 25, 2011 | 39.38 | 39.49 | 39.18 | 39.37 | 4,419,224 | +0.13(+0.33%) |
Mar 24, 2011 | 39.23 | 39.41 | 38.93 | 39.24 | 6,147,935 | +0.25(+0.63%) |
Mar 23, 2011 | 38.98 | 39.12 | 38.61 | 38.99 | 6,013,449 | -0.10(-0.26%) |
Mar 22, 2011 | 39.51 | 39.57 | 38.86 | 39.09 | 6,310,628 | -0.49(-1.24%) |
Mar 21, 2011 | 39.68 | 39.78 | 39.50 | 39.58 | 4,118,313 | +0.68(+1.75%) |
Mar 18, 2011 | 39.28 | 39.54 | 38.57 | 38.90 | 11,395,615 | -0.06(-0.16%) |
Mar 17, 2011 | 38.95 | 39.44 | 38.68 | 38.97 | 5,418,383 | +0.60(+1.56%) |
Mar 16, 2011 | 39.48 | 39.57 | 38.03 | 38.37 | 11,163,803 | -1.25(-3.15%) |
Mar 15, 2011 | 39.22 | 39.86 | 39.16 | 39.61 | 5,576,398 | -0.50(-1.26%) |
Mar 14, 2011 | 40.20 | 40.49 | 39.67 | 40.12 | 4,629,824 | -0.33(-0.82%) |
Mar 11, 2011 | 40.00 | 40.65 | 39.84 | 40.45 | 3,705,580 | +0.35(+0.88%) |
Mar 10, 2011 | 40.51 | 40.51 | 39.88 | 40.10 | 6,032,186 | -0.81(-1.98%) |
Mar 09, 2011 | 40.86 | 41.14 | 40.54 | 40.91 | 3,194,082 | -0.05(-0.12%) |
Mar 08, 2011 | 40.20 | 41.10 | 39.93 | 40.95 | 5,427,755 | +0.73(+1.81%) |
Mar 07, 2011 | 40.87 | 41.06 | 40.03 | 40.22 | 3,931,987 | -0.45(-1.10%) |
Mar 04, 2011 | 41.09 | 41.20 | 40.29 | 40.67 | 4,139,282 | -0.54(-1.31%) |
Mar 03, 2011 | 40.63 | 41.29 | 40.50 | 41.21 | 4,112,907 | +1.04(+2.59%) |
Mar 02, 2011 | 39.69 | 40.52 | 39.59 | 40.17 | 6,521,692 | +0.57(+1.44%) |