Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.11 | 40.95 | 40.03 | 40.63 | 7,919,425 | +0.69(+1.73%) |
May 23, 2011 | 39.97 | 40.79 | 39.77 | 39.94 | 9,326,246 | +0.14(+0.35%) |
May 20, 2011 | 39.80 | 40.33 | 38.91 | 39.80 | 7,819,326 | +0.01(+0.04%) |
May 19, 2011 | 39.44 | 40.01 | 39.39 | 39.78 | 4,686,576 | +0.19(+0.48%) |
May 18, 2011 | 39.66 | 39.93 | 39.31 | 39.59 | 5,861,818 | +0.20(+0.50%) |
May 17, 2011 | 38.78 | 39.63 | 38.67 | 39.39 | 7,561,749 | +0.43(+1.11%) |
May 16, 2011 | 38.65 | 39.94 | 38.49 | 38.96 | 9,666,067 | +0.12(+0.30%) |
May 13, 2011 | 39.25 | 39.86 | 38.38 | 38.84 | 7,885,943 | -0.35(-0.90%) |
May 12, 2011 | 39.20 | 39.69 | 38.74 | 39.19 | 8,624,161 | -0.11(-0.28%) |
May 11, 2011 | 40.06 | 40.22 | 38.93 | 39.30 | 9,307,497 | -0.91(-2.27%) |
May 10, 2011 | 40.39 | 40.39 | 39.83 | 40.22 | 5,592,689 | -0.02(-0.05%) |
May 09, 2011 | 39.86 | 40.41 | 39.84 | 40.24 | 6,462,536 | +0.71(+1.79%) |
May 06, 2011 | 40.75 | 41.08 | 39.53 | 39.53 | 11,649,193 | -0.71(-1.77%) |
May 05, 2011 | 41.21 | 41.83 | 39.85 | 40.25 | 11,726,787 | -1.28(-3.08%) |
May 04, 2011 | 41.31 | 41.85 | 40.64 | 41.53 | 10,755,628 | +0.15(+0.37%) |
May 03, 2011 | 42.25 | 42.63 | 41.01 | 41.37 | 11,188,412 | -0.99(-2.35%) |
May 02, 2011 | 42.06 | 42.40 | 42.01 | 42.36 | 10,094,665 | -0.77(-1.77%) |
Apr 29, 2011 | 43.21 | 43.71 | 42.75 | 43.13 | 12,555,361 | -0.13(-0.31%) |
Apr 28, 2011 | 43.40 | 43.87 | 42.95 | 43.26 | 7,923,091 | -0.12(-0.27%) |
Apr 27, 2011 | 42.71 | 43.54 | 42.07 | 43.38 | 8,985,444 | +0.81(+1.90%) |
Apr 26, 2011 | 42.48 | 42.60 | 41.91 | 42.57 | 7,720,995 | +0.04(+0.10%) |
Apr 25, 2011 | 43.34 | 43.47 | 42.50 | 42.53 | 6,806,008 | -1.06(-2.43%) |
Apr 21, 2011 | 43.73 | 44.48 | 43.37 | 43.59 | 8,522,895 | +0.28(+0.65%) |
Apr 20, 2011 | 43.66 | 44.06 | 42.92 | 43.31 | 9,968,548 | +0.16(+0.38%) |
Apr 19, 2011 | 42.59 | 43.19 | 42.48 | 43.14 | 9,396,499 | +0.56(+1.31%) |
Apr 18, 2011 | 42.69 | 42.97 | 42.10 | 42.59 | 10,626,613 | +0.09(+0.21%) |
Apr 15, 2011 | 42.53 | 42.90 | 42.17 | 42.50 | 9,757,908 | +0.16(+0.38%) |
Apr 14, 2011 | 41.54 | 42.57 | 41.46 | 42.34 | 9,393,633 | +0.89(+2.15%) |
Apr 13, 2011 | 42.42 | 42.48 | 41.33 | 41.44 | 8,020,768 | -0.68(-1.61%) |
Apr 12, 2011 | 41.53 | 42.48 | 41.47 | 42.12 | 9,391,384 | +0.21(+0.51%) |
Apr 11, 2011 | 42.42 | 43.16 | 41.61 | 41.91 | 10,573,017 | -0.77(-1.79%) |
Apr 08, 2011 | 43.28 | 43.62 | 42.36 | 42.67 | 10,942,705 | -0.22(-0.51%) |
Apr 07, 2011 | 42.00 | 43.22 | 41.64 | 42.89 | 17,880,980 | +1.35(+3.26%) |
Apr 06, 2011 | 42.02 | 42.17 | 41.20 | 41.54 | 11,357,119 | -0.39(-0.93%) |
Apr 05, 2011 | 40.09 | 42.00 | 39.88 | 41.93 | 14,270,941 | +1.76(+4.38%) |
Apr 04, 2011 | 40.10 | 41.15 | 40.04 | 40.17 | 7,333,103 | +0.16(+0.40%) |
Apr 01, 2011 | 40.05 | 40.31 | 39.53 | 40.01 | 7,104,219 | -0.15(-0.38%) |
Mar 31, 2011 | 40.08 | 40.53 | 39.83 | 40.16 | 7,204,917 | +0.34(+0.85%) |
Mar 30, 2011 | 39.83 | 39.83 | 39.83 | 39.83 | 7,949,449 | +0.46(+1.18%) |
Mar 29, 2011 | 39.27 | 39.40 | 38.74 | 39.36 | 10,487,509 | +0.16(+0.41%) |
Mar 28, 2011 | 39.42 | 39.80 | 38.99 | 39.20 | 7,140,734 | -0.51(-1.28%) |
Mar 25, 2011 | 40.32 | 40.47 | 39.49 | 39.71 | 8,320,301 | -0.41(-1.03%) |
Mar 24, 2011 | 40.36 | 40.92 | 39.80 | 40.12 | 12,479,607 | -0.23(-0.57%) |
Mar 23, 2011 | 39.22 | 40.49 | 39.09 | 40.35 | 13,065,828 | +1.22(+3.12%) |
Mar 22, 2011 | 37.96 | 39.42 | 37.80 | 39.13 | 12,374,357 | +1.08(+2.84%) |
Mar 21, 2011 | 38.12 | 38.22 | 37.84 | 38.05 | 9,354,612 | +0.60(+1.59%) |
Mar 18, 2011 | 37.73 | 38.20 | 37.35 | 37.45 | 12,774,070 | +0.05(+0.14%) |
Mar 17, 2011 | 37.45 | 37.56 | 36.91 | 37.40 | 9,527,209 | +0.32(+0.87%) |
Mar 16, 2011 | 38.47 | 38.49 | 36.83 | 37.07 | 13,781,984 | -1.27(-3.30%) |
Mar 15, 2011 | 37.78 | 38.45 | 37.67 | 38.34 | 12,094,630 | -0.17(-0.44%) |
Mar 14, 2011 | 38.58 | 38.85 | 38.02 | 38.51 | 8,041,637 | +0.15(+0.40%) |
Mar 11, 2011 | 37.77 | 38.78 | 37.66 | 38.35 | 8,539,299 | +0.57(+1.52%) |
Mar 10, 2011 | 38.03 | 38.40 | 37.63 | 37.78 | 11,544,006 | -0.80(-2.07%) |
Mar 09, 2011 | 38.90 | 38.98 | 37.91 | 38.58 | 13,981,366 | -0.31(-0.79%) |
Mar 08, 2011 | 39.02 | 39.18 | 38.24 | 38.89 | 14,268,088 | -0.50(-1.27%) |
Mar 07, 2011 | 40.47 | 40.52 | 39.39 | 39.39 | 10,190,844 | -0.43(-1.09%) |
Mar 04, 2011 | 39.41 | 40.39 | 39.41 | 39.82 | 11,292,681 | +0.38(+0.97%) |
Mar 03, 2011 | 39.77 | 39.77 | 38.66 | 39.44 | 18,063,804 | -0.72(-1.79%) |
Mar 02, 2011 | 41.07 | 41.34 | 39.86 | 40.16 | 12,698,055 | -1.00(-2.42%) |