Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.10 | 37.13 | 36.45 | 36.55 | 7,954,222 | -0.38(-1.02%) |
May 23, 2011 | 36.59 | 37.18 | 36.46 | 36.93 | 7,717,170 | -0.13(-0.35%) |
May 20, 2011 | 37.42 | 37.45 | 36.78 | 37.06 | 8,867,622 | -0.36(-0.95%) |
May 19, 2011 | 37.38 | 37.69 | 36.93 | 37.42 | 8,937,574 | +0.37(+1.00%) |
May 18, 2011 | 36.19 | 37.16 | 35.95 | 37.05 | 11,089,336 | +0.86(+2.37%) |
May 17, 2011 | 36.33 | 36.53 | 36.03 | 36.19 | 11,305,292 | -0.25(-0.68%) |
May 16, 2011 | 36.62 | 36.81 | 36.38 | 36.44 | 8,578,653 | -0.24(-0.65%) |
May 13, 2011 | 37.24 | 37.36 | 36.40 | 36.68 | 12,119,059 | -0.49(-1.31%) |
May 12, 2011 | 37.08 | 37.38 | 36.66 | 37.16 | 9,530,806 | -0.17(-0.46%) |
May 11, 2011 | 37.86 | 37.86 | 37.26 | 37.34 | 9,971,167 | -0.37(-0.97%) |
May 10, 2011 | 38.49 | 38.49 | 37.68 | 37.70 | 11,322,387 | -0.55(-1.44%) |
May 09, 2011 | 38.02 | 38.47 | 37.53 | 38.25 | 6,395,918 | +0.35(+0.93%) |
May 06, 2011 | 38.21 | 38.47 | 37.72 | 37.90 | 9,940,754 | +0.43(+1.14%) |
May 05, 2011 | 37.87 | 38.19 | 37.16 | 37.47 | 11,845,732 | -0.55(-1.45%) |
May 04, 2011 | 38.74 | 39.10 | 37.93 | 38.02 | 13,143,756 | -0.71(-1.85%) |
May 03, 2011 | 40.09 | 40.17 | 38.66 | 38.74 | 19,060,226 | -2.67(-6.45%) |
May 02, 2011 | 41.32 | 41.43 | 41.31 | 41.41 | 7,283,364 | +0.03(+0.07%) |
Apr 29, 2011 | 41.00 | 41.43 | 40.98 | 41.38 | 5,760,044 | +0.49(+1.20%) |
Apr 28, 2011 | 40.92 | 41.05 | 40.67 | 40.89 | 4,033,099 | +0.01(+0.03%) |
Apr 27, 2011 | 40.99 | 41.06 | 40.09 | 40.88 | 6,180,081 | +0.31(+0.76%) |
Apr 26, 2011 | 40.11 | 40.96 | 40.11 | 40.57 | 5,042,435 | +0.70(+1.76%) |
Apr 25, 2011 | 40.09 | 40.14 | 39.73 | 39.87 | 4,714,089 | -0.40(-1.00%) |
Apr 21, 2011 | 39.97 | 40.30 | 39.73 | 40.27 | 6,846,802 | +0.58(+1.46%) |
Apr 20, 2011 | 39.61 | 39.74 | 39.09 | 39.69 | 7,967,262 | +1.06(+2.75%) |
Apr 19, 2011 | 38.68 | 38.73 | 38.25 | 38.63 | 6,613,744 | +0.12(+0.30%) |
Apr 18, 2011 | 38.77 | 38.77 | 37.94 | 38.51 | 5,980,325 | -0.67(-1.72%) |
Apr 15, 2011 | 39.34 | 39.62 | 39.16 | 39.19 | 6,571,516 | +0.10(+0.24%) |
Apr 14, 2011 | 38.72 | 39.17 | 38.43 | 39.09 | 4,559,836 | +0.12(+0.30%) |
Apr 13, 2011 | 39.19 | 39.19 | 38.71 | 38.98 | 4,003,435 | +0.05(+0.14%) |
Apr 12, 2011 | 38.94 | 39.02 | 38.63 | 38.92 | 6,196,620 | -0.33(-0.83%) |
Apr 11, 2011 | 39.34 | 39.55 | 39.06 | 39.25 | 3,986,564 | -0.07(-0.19%) |
Apr 08, 2011 | 39.88 | 40.02 | 39.12 | 39.32 | 3,664,446 | -0.36(-0.91%) |
Apr 07, 2011 | 39.77 | 40.01 | 39.50 | 39.68 | 4,687,503 | -0.19(-0.48%) |
Apr 06, 2011 | 40.30 | 40.35 | 39.68 | 39.87 | 5,683,978 | -0.26(-0.64%) |
Apr 05, 2011 | 39.94 | 40.34 | 39.75 | 40.13 | 5,887,560 | +0.10(+0.24%) |
Apr 04, 2011 | 40.24 | 40.47 | 39.98 | 40.04 | 6,025,336 | -0.14(-0.34%) |
Apr 01, 2011 | 40.08 | 40.34 | 39.83 | 40.17 | 6,374,768 | +0.39(+0.98%) |
Mar 31, 2011 | 39.50 | 40.10 | 39.30 | 39.79 | 10,579,353 | +0.69(+1.78%) |
Mar 30, 2011 | 39.16 | 39.46 | 38.96 | 39.09 | 9,798,747 | +0.20(+0.53%) |
Mar 29, 2011 | 38.88 | 38.93 | 38.28 | 38.89 | 10,892,527 | -0.07(-0.17%) |
Mar 28, 2011 | 39.71 | 39.74 | 38.94 | 38.96 | 11,878,220 | -0.42(-1.06%) |
Mar 25, 2011 | 39.38 | 39.49 | 39.19 | 39.37 | 4,418,779 | +0.13(+0.33%) |
Mar 24, 2011 | 39.23 | 39.41 | 38.94 | 39.24 | 6,147,316 | +0.25(+0.63%) |
Mar 23, 2011 | 38.98 | 39.12 | 38.62 | 39.00 | 6,012,844 | -0.10(-0.26%) |
Mar 22, 2011 | 39.51 | 39.58 | 38.87 | 39.10 | 6,309,993 | -0.49(-1.24%) |
Mar 21, 2011 | 39.69 | 39.78 | 39.51 | 39.59 | 4,117,899 | +0.68(+1.75%) |
Mar 18, 2011 | 39.28 | 39.54 | 38.57 | 38.91 | 11,394,469 | -0.06(-0.16%) |
Mar 17, 2011 | 38.96 | 39.44 | 38.68 | 38.97 | 5,417,838 | +0.60(+1.56%) |
Mar 16, 2011 | 39.49 | 39.58 | 38.04 | 38.37 | 11,162,680 | -1.25(-3.15%) |
Mar 15, 2011 | 39.23 | 39.87 | 39.17 | 39.62 | 5,575,837 | -0.50(-1.26%) |
Mar 14, 2011 | 40.20 | 40.49 | 39.68 | 40.12 | 4,629,358 | -0.33(-0.82%) |
Mar 11, 2011 | 40.00 | 40.65 | 39.85 | 40.45 | 3,705,207 | +0.35(+0.88%) |
Mar 10, 2011 | 40.51 | 40.51 | 39.88 | 40.10 | 6,031,579 | -0.81(-1.98%) |
Mar 09, 2011 | 40.87 | 41.14 | 40.55 | 40.91 | 3,193,761 | -0.05(-0.12%) |
Mar 08, 2011 | 40.20 | 41.11 | 39.93 | 40.96 | 5,427,209 | +0.73(+1.81%) |
Mar 07, 2011 | 40.88 | 41.06 | 40.03 | 40.23 | 3,931,591 | -0.45(-1.10%) |
Mar 04, 2011 | 41.09 | 41.20 | 40.30 | 40.68 | 4,138,866 | -0.54(-1.31%) |
Mar 03, 2011 | 40.63 | 41.30 | 40.51 | 41.22 | 4,112,493 | +1.04(+2.59%) |
Mar 02, 2011 | 39.70 | 40.53 | 39.60 | 40.17 | 6,521,036 | +0.57(+1.44%) |