Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.87 | 40.22 | 39.47 | 39.73 | 14,530,393 | -0.05(-0.12%) |
May 23, 2011 | 39.86 | 40.00 | 39.45 | 39.78 | 17,716,386 | -0.71(-1.74%) |
May 20, 2011 | 40.37 | 40.74 | 40.24 | 40.48 | 21,653,140 | +0.06(+0.14%) |
May 19, 2011 | 39.95 | 40.69 | 39.95 | 40.43 | 16,874,252 | +0.60(+1.51%) |
May 18, 2011 | 39.67 | 40.06 | 39.35 | 39.83 | 17,616,364 | +0.07(+0.18%) |
May 17, 2011 | 39.78 | 39.86 | 39.27 | 39.76 | 19,828,532 | -0.25(-0.62%) |
May 16, 2011 | 40.34 | 40.75 | 39.85 | 40.00 | 18,893,716 | -0.30(-0.74%) |
May 13, 2011 | 40.46 | 40.80 | 40.05 | 40.30 | 15,887,567 | -0.16(-0.38%) |
May 12, 2011 | 39.69 | 40.67 | 39.61 | 40.46 | 15,472,163 | +0.53(+1.33%) |
May 11, 2011 | 40.09 | 40.72 | 39.64 | 39.93 | 15,604,034 | -0.23(-0.56%) |
May 10, 2011 | 40.17 | 40.29 | 39.75 | 40.15 | 12,968,425 | +0.18(+0.44%) |
May 09, 2011 | 40.04 | 40.16 | 39.50 | 39.98 | 11,418,405 | +0.06(+0.16%) |
May 06, 2011 | 40.04 | 40.60 | 39.74 | 39.91 | 15,206,736 | +0.31(+0.78%) |
May 05, 2011 | 39.26 | 40.09 | 39.22 | 39.60 | 15,621,092 | +0.04(+0.09%) |
May 04, 2011 | 39.74 | 40.22 | 39.10 | 39.57 | 18,087,078 | -0.29(-0.73%) |
May 03, 2011 | 40.43 | 40.60 | 39.48 | 39.86 | 16,610,895 | -0.53(-1.31%) |
May 02, 2011 | 40.39 | 40.85 | 40.20 | 40.38 | 17,039,470 | +0.11(+0.26%) |
Apr 29, 2011 | 40.62 | 40.91 | 40.10 | 40.28 | 45,408,784 | -0.35(-0.85%) |
Apr 28, 2011 | 40.75 | 40.92 | 40.32 | 40.62 | 17,501,684 | -0.42(-1.03%) |
Apr 27, 2011 | 40.80 | 41.25 | 40.29 | 41.05 | 22,605,982 | +0.68(+1.68%) |
Apr 26, 2011 | 40.30 | 40.58 | 40.17 | 40.37 | 17,246,522 | +0.28(+0.70%) |
Apr 25, 2011 | 40.22 | 40.34 | 39.66 | 40.09 | 14,081,124 | -0.08(-0.21%) |
Apr 21, 2011 | 40.39 | 40.65 | 39.91 | 40.17 | 32,790,484 | +1.18(+3.02%) |
Apr 20, 2011 | 38.59 | 39.09 | 38.45 | 38.99 | 28,022,720 | +1.31(+3.46%) |
Apr 19, 2011 | 37.60 | 37.88 | 37.31 | 37.69 | 17,017,382 | +0.09(+0.24%) |
Apr 18, 2011 | 36.83 | 37.63 | 36.72 | 37.60 | 20,895,250 | +0.11(+0.28%) |
Apr 15, 2011 | 37.28 | 37.71 | 36.77 | 37.49 | 24,329,206 | +0.38(+1.03%) |
Apr 14, 2011 | 36.68 | 37.29 | 36.30 | 37.11 | 16,520,136 | -0.06(-0.15%) |
Apr 13, 2011 | 37.29 | 37.34 | 36.69 | 37.17 | 13,458,924 | +0.30(+0.82%) |
Apr 12, 2011 | 37.25 | 37.37 | 36.50 | 36.86 | 17,032,610 | -0.81(-2.15%) |
Apr 11, 2011 | 38.01 | 38.43 | 37.63 | 37.68 | 16,583,569 | -0.16(-0.43%) |
Apr 08, 2011 | 38.10 | 38.35 | 37.62 | 37.84 | 14,674,906 | +0.28(+0.75%) |
Apr 07, 2011 | 37.65 | 38.32 | 37.43 | 37.56 | 17,704,944 | -0.22(-0.58%) |
Apr 06, 2011 | 37.47 | 38.02 | 37.39 | 37.77 | 18,965,546 | +0.68(+1.83%) |
Apr 05, 2011 | 37.41 | 37.84 | 36.97 | 37.10 | 19,157,540 | -0.37(-1.00%) |
Apr 04, 2011 | 38.48 | 38.60 | 37.03 | 37.47 | 25,848,228 | -0.96(-2.50%) |
Apr 01, 2011 | 38.85 | 38.94 | 38.28 | 38.43 | 17,442,176 | -0.25(-0.66%) |
Mar 31, 2011 | 38.49 | 38.77 | 38.34 | 38.68 | 18,740,656 | +0.23(+0.59%) |
Mar 30, 2011 | 38.46 | 38.53 | 37.96 | 38.46 | 15,654,334 | +0.42(+1.11%) |
Mar 29, 2011 | 37.00 | 38.16 | 36.94 | 38.04 | 21,183,650 | +1.22(+3.32%) |
Mar 28, 2011 | 37.36 | 37.59 | 36.76 | 36.81 | 14,510,310 | -0.40(-1.08%) |
Mar 25, 2011 | 37.98 | 38.09 | 37.20 | 37.22 | 19,239,776 | -0.68(-1.81%) |
Mar 24, 2011 | 37.12 | 37.94 | 36.74 | 37.90 | 20,864,336 | +0.90(+2.42%) |
Mar 23, 2011 | 37.02 | 37.10 | 36.48 | 37.01 | 17,104,234 | -0.03(-0.07%) |
Mar 22, 2011 | 37.80 | 37.93 | 36.93 | 37.03 | 19,621,116 | -0.81(-2.13%) |
Mar 21, 2011 | 37.88 | 38.18 | 37.41 | 37.84 | 24,390,162 | +1.35(+3.71%) |
Mar 18, 2011 | 37.27 | 37.51 | 35.81 | 36.48 | 47,296,936 | -0.43(-1.17%) |
Mar 17, 2011 | 37.13 | 37.73 | 36.68 | 36.91 | 34,987,280 | +1.28(+3.60%) |
Mar 16, 2011 | 37.04 | 37.27 | 35.56 | 35.63 | 43,998,416 | -1.76(-4.72%) |
Mar 15, 2011 | 36.08 | 37.59 | 35.35 | 37.39 | 50,260,248 | -0.34(-0.90%) |
Mar 14, 2011 | 37.37 | 37.82 | 37.22 | 37.73 | 26,370,804 | -0.09(-0.24%) |
Mar 11, 2011 | 37.89 | 38.16 | 37.67 | 37.82 | 26,846,274 | -0.30(-0.80%) |
Mar 10, 2011 | 38.39 | 38.78 | 37.99 | 38.13 | 31,341,286 | -0.68(-1.75%) |
Mar 09, 2011 | 40.11 | 40.11 | 38.74 | 38.80 | 34,675,880 | -1.52(-3.76%) |
Mar 08, 2011 | 40.02 | 40.56 | 39.19 | 40.32 | 31,252,602 | -0.30(-0.75%) |
Mar 07, 2011 | 41.27 | 41.34 | 40.09 | 40.62 | 19,191,678 | -0.40(-0.98%) |
Mar 04, 2011 | 41.48 | 41.54 | 40.64 | 41.03 | 16,599,051 | -0.49(-1.17%) |
Mar 03, 2011 | 40.71 | 41.61 | 40.69 | 41.51 | 18,726,934 | +1.23(+3.05%) |
Mar 02, 2011 | 40.84 | 41.05 | 40.19 | 40.29 | 23,600,576 | -0.66(-1.62%) |