Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.85 | 40.20 | 39.46 | 39.71 | 14,537,560 | -0.05(-0.12%) |
May 23, 2011 | 39.84 | 39.98 | 39.43 | 39.76 | 17,725,124 | -0.71(-1.74%) |
May 20, 2011 | 40.35 | 40.72 | 40.22 | 40.46 | 21,663,820 | +0.06(+0.14%) |
May 19, 2011 | 39.93 | 40.67 | 39.93 | 40.41 | 16,882,576 | +0.60(+1.51%) |
May 18, 2011 | 39.65 | 40.04 | 39.33 | 39.81 | 17,625,054 | +0.07(+0.18%) |
May 17, 2011 | 39.76 | 39.84 | 39.25 | 39.74 | 19,838,314 | -0.25(-0.62%) |
May 16, 2011 | 40.32 | 40.73 | 39.83 | 39.98 | 18,903,036 | -0.30(-0.74%) |
May 13, 2011 | 40.44 | 40.78 | 40.03 | 40.28 | 15,895,404 | -0.16(-0.38%) |
May 12, 2011 | 39.67 | 40.65 | 39.59 | 40.44 | 15,479,795 | +0.53(+1.33%) |
May 11, 2011 | 40.07 | 40.70 | 39.62 | 39.91 | 15,611,731 | -0.23(-0.56%) |
May 10, 2011 | 40.15 | 40.27 | 39.73 | 40.13 | 12,974,822 | +0.18(+0.44%) |
May 09, 2011 | 40.02 | 40.14 | 39.48 | 39.96 | 11,424,037 | +0.06(+0.16%) |
May 06, 2011 | 40.02 | 40.58 | 39.72 | 39.89 | 15,214,237 | +0.31(+0.78%) |
May 05, 2011 | 39.24 | 40.07 | 39.20 | 39.58 | 15,628,798 | +0.04(+0.09%) |
May 04, 2011 | 39.72 | 40.20 | 39.08 | 39.55 | 18,096,000 | -0.29(-0.73%) |
May 03, 2011 | 40.41 | 40.58 | 39.46 | 39.84 | 16,619,089 | -0.53(-1.31%) |
May 02, 2011 | 40.37 | 40.83 | 40.18 | 40.36 | 17,047,876 | +0.11(+0.26%) |
Apr 29, 2011 | 40.60 | 40.89 | 40.08 | 40.26 | 45,431,180 | -0.35(-0.85%) |
Apr 28, 2011 | 40.73 | 40.90 | 40.30 | 40.60 | 17,510,318 | -0.42(-1.03%) |
Apr 27, 2011 | 40.78 | 41.23 | 40.27 | 41.03 | 22,617,134 | +0.68(+1.68%) |
Apr 26, 2011 | 40.28 | 40.56 | 40.15 | 40.35 | 17,255,030 | +0.28(+0.70%) |
Apr 25, 2011 | 40.20 | 40.32 | 39.64 | 40.07 | 14,088,070 | -0.08(-0.21%) |
Apr 21, 2011 | 40.37 | 40.63 | 39.89 | 40.15 | 32,806,660 | +1.18(+3.02%) |
Apr 20, 2011 | 38.57 | 39.07 | 38.43 | 38.98 | 28,036,542 | +1.30(+3.46%) |
Apr 19, 2011 | 37.58 | 37.86 | 37.29 | 37.67 | 17,025,776 | +0.09(+0.24%) |
Apr 18, 2011 | 36.81 | 37.61 | 36.70 | 37.58 | 20,905,558 | +0.11(+0.28%) |
Apr 15, 2011 | 37.26 | 37.70 | 36.75 | 37.47 | 24,341,208 | +0.38(+1.03%) |
Apr 14, 2011 | 36.66 | 37.27 | 36.28 | 37.09 | 16,528,285 | -0.06(-0.15%) |
Apr 13, 2011 | 37.28 | 37.33 | 36.68 | 37.15 | 13,465,563 | +0.30(+0.82%) |
Apr 12, 2011 | 37.23 | 37.35 | 36.48 | 36.85 | 17,041,012 | -0.81(-2.15%) |
Apr 11, 2011 | 37.99 | 38.41 | 37.61 | 37.66 | 16,591,749 | -0.16(-0.43%) |
Apr 08, 2011 | 38.08 | 38.33 | 37.60 | 37.82 | 14,682,144 | +0.28(+0.75%) |
Apr 07, 2011 | 37.63 | 38.31 | 37.41 | 37.54 | 17,713,678 | -0.22(-0.58%) |
Apr 06, 2011 | 37.45 | 38.00 | 37.37 | 37.76 | 18,974,902 | +0.68(+1.83%) |
Apr 05, 2011 | 37.39 | 37.83 | 36.95 | 37.08 | 19,166,990 | -0.37(-1.00%) |
Apr 04, 2011 | 38.46 | 38.58 | 37.01 | 37.45 | 25,860,978 | -0.96(-2.50%) |
Apr 01, 2011 | 38.83 | 38.92 | 38.26 | 38.41 | 17,450,780 | -0.25(-0.66%) |
Mar 31, 2011 | 38.48 | 38.75 | 38.32 | 38.67 | 18,749,900 | +0.23(+0.59%) |
Mar 30, 2011 | 38.44 | 38.51 | 37.94 | 38.44 | 15,662,056 | +0.42(+1.11%) |
Mar 29, 2011 | 36.98 | 38.14 | 36.92 | 38.02 | 21,194,100 | +1.22(+3.32%) |
Mar 28, 2011 | 37.34 | 37.57 | 36.74 | 36.80 | 14,517,468 | -0.40(-1.08%) |
Mar 25, 2011 | 37.96 | 38.07 | 37.18 | 37.20 | 19,249,266 | -0.68(-1.81%) |
Mar 24, 2011 | 37.10 | 37.92 | 36.72 | 37.88 | 20,874,628 | +0.90(+2.42%) |
Mar 23, 2011 | 37.00 | 37.08 | 36.46 | 36.99 | 17,112,672 | -0.03(-0.07%) |
Mar 22, 2011 | 37.78 | 37.91 | 36.92 | 37.01 | 19,630,796 | -0.81(-2.13%) |
Mar 21, 2011 | 37.86 | 38.16 | 37.40 | 37.82 | 24,402,192 | +1.35(+3.71%) |
Mar 18, 2011 | 37.26 | 37.49 | 35.80 | 36.47 | 47,320,264 | -0.43(-1.17%) |
Mar 17, 2011 | 37.11 | 37.71 | 36.66 | 36.90 | 35,004,536 | +1.28(+3.60%) |
Mar 16, 2011 | 37.02 | 37.25 | 35.54 | 35.61 | 44,020,120 | -1.76(-4.72%) |
Mar 15, 2011 | 36.06 | 37.57 | 35.33 | 37.37 | 50,285,040 | -0.34(-0.90%) |
Mar 14, 2011 | 37.35 | 37.80 | 37.20 | 37.71 | 26,383,814 | -0.09(-0.24%) |
Mar 11, 2011 | 37.87 | 38.14 | 37.65 | 37.81 | 26,859,516 | -0.30(-0.80%) |
Mar 10, 2011 | 38.37 | 38.76 | 37.97 | 38.11 | 31,356,746 | -0.68(-1.75%) |
Mar 09, 2011 | 40.09 | 40.09 | 38.72 | 38.79 | 34,692,988 | -1.52(-3.76%) |
Mar 08, 2011 | 40.00 | 40.54 | 39.17 | 40.30 | 31,268,018 | -0.30(-0.75%) |
Mar 07, 2011 | 41.25 | 41.32 | 40.07 | 40.60 | 19,201,144 | -0.40(-0.98%) |
Mar 04, 2011 | 41.46 | 41.52 | 40.62 | 41.01 | 16,607,238 | -0.49(-1.17%) |
Mar 03, 2011 | 40.69 | 41.59 | 40.67 | 41.49 | 18,736,172 | +1.23(+3.05%) |
Mar 02, 2011 | 40.82 | 41.03 | 40.17 | 40.27 | 23,612,218 | -0.66(-1.62%) |