Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 40.05 | 40.40 | 39.89 | 39.94 | 3,588,808 | +0.17(+0.43%) |
May 23, 2011 | 39.54 | 39.99 | 39.20 | 39.77 | 2,890,161 | -0.54(-1.35%) |
May 20, 2011 | 40.55 | 40.67 | 40.11 | 40.31 | 1,928,002 | -0.28(-0.68%) |
May 19, 2011 | 40.62 | 40.73 | 40.29 | 40.59 | 1,658,653 | +0.02(+0.04%) |
May 18, 2011 | 40.03 | 40.62 | 39.98 | 40.57 | 3,131,422 | +0.48(+1.20%) |
May 17, 2011 | 39.88 | 40.21 | 39.60 | 40.09 | 4,777,194 | +0.20(+0.50%) |
May 16, 2011 | 40.05 | 40.45 | 39.73 | 39.89 | 2,623,539 | -0.31(-0.77%) |
May 13, 2011 | 40.76 | 40.89 | 40.05 | 40.20 | 1,985,500 | -0.51(-1.25%) |
May 12, 2011 | 40.40 | 40.93 | 40.24 | 40.71 | 3,507,557 | +0.12(+0.30%) |
May 11, 2011 | 40.42 | 40.84 | 40.42 | 40.59 | 3,899,915 | -0.09(-0.23%) |
May 10, 2011 | 40.05 | 40.68 | 39.98 | 40.68 | 3,680,616 | +0.56(+1.40%) |
May 09, 2011 | 39.52 | 40.19 | 39.37 | 40.12 | 3,431,278 | +0.47(+1.17%) |
May 06, 2011 | 39.34 | 40.10 | 39.04 | 39.66 | 4,580,664 | +0.60(+1.54%) |
May 05, 2011 | 38.44 | 39.37 | 38.43 | 39.05 | 4,279,988 | +0.52(+1.34%) |
May 04, 2011 | 38.88 | 39.10 | 38.41 | 38.54 | 5,037,866 | -0.41(-1.04%) |
May 03, 2011 | 39.29 | 39.45 | 38.73 | 38.94 | 3,741,086 | -0.34(-0.88%) |
May 02, 2011 | 39.37 | 39.38 | 39.28 | 39.29 | 5,656,202 | -0.25(-0.63%) |
Apr 29, 2011 | 40.12 | 40.16 | 39.17 | 39.54 | 4,679,267 | -0.67(-1.67%) |
Apr 28, 2011 | 38.68 | 41.05 | 38.36 | 40.21 | 9,460,076 | +2.79(+7.46%) |
Apr 27, 2011 | 37.51 | 37.64 | 37.06 | 37.42 | 5,754,509 | -0.05(-0.14%) |
Apr 26, 2011 | 38.14 | 38.32 | 36.62 | 37.47 | 8,136,198 | -0.53(-1.41%) |
Apr 25, 2011 | 38.31 | 38.35 | 37.94 | 38.00 | 3,067,462 | -0.09(-0.23%) |
Apr 21, 2011 | 38.06 | 38.22 | 37.75 | 38.09 | 3,790,843 | +0.17(+0.45%) |
Apr 20, 2011 | 38.15 | 38.24 | 37.70 | 37.92 | 4,246,301 | +0.11(+0.30%) |
Apr 19, 2011 | 37.58 | 37.89 | 37.40 | 37.81 | 2,027,713 | +0.36(+0.97%) |
Apr 18, 2011 | 37.16 | 37.52 | 36.96 | 37.44 | 2,869,704 | -0.31(-0.82%) |
Apr 15, 2011 | 37.95 | 37.97 | 37.69 | 37.75 | 3,141,987 | -0.12(-0.32%) |
Apr 14, 2011 | 37.69 | 37.98 | 37.50 | 37.87 | 3,581,095 | -0.20(-0.52%) |
Apr 13, 2011 | 37.92 | 38.38 | 37.84 | 38.07 | 4,070,210 | +0.28(+0.75%) |
Apr 12, 2011 | 37.65 | 37.94 | 37.42 | 37.79 | 3,689,096 | -0.29(-0.77%) |
Apr 11, 2011 | 37.78 | 38.15 | 37.78 | 38.08 | 3,403,435 | +0.28(+0.75%) |
Apr 08, 2011 | 38.17 | 38.32 | 37.69 | 37.80 | 2,358,150 | -0.33(-0.86%) |
Apr 07, 2011 | 38.01 | 38.50 | 37.89 | 38.12 | 3,350,893 | -0.03(-0.07%) |
Apr 06, 2011 | 37.73 | 38.34 | 37.33 | 38.15 | 2,731,867 | +0.09(+0.23%) |
Apr 05, 2011 | 37.90 | 38.57 | 37.90 | 38.06 | 3,161,627 | -0.11(-0.29%) |
Apr 04, 2011 | 38.35 | 38.35 | 37.79 | 38.18 | 2,128,321 | -0.09(-0.23%) |
Apr 01, 2011 | 38.55 | 38.67 | 38.05 | 38.26 | 2,845,636 | -0.25(-0.65%) |
Mar 31, 2011 | 38.39 | 38.73 | 38.22 | 38.51 | 2,578,343 | +0.11(+0.29%) |
Mar 30, 2011 | 38.18 | 38.52 | 38.04 | 38.40 | 3,464,042 | +0.38(+1.00%) |
Mar 29, 2011 | 38.06 | 38.12 | 37.67 | 38.02 | 5,692,436 | +0.13(+0.34%) |
Mar 28, 2011 | 37.98 | 38.12 | 37.81 | 37.89 | 4,178,417 | +0.02(+0.05%) |
Mar 25, 2011 | 38.36 | 38.68 | 37.86 | 37.87 | 5,586,490 | -0.44(-1.15%) |
Mar 24, 2011 | 37.47 | 38.35 | 37.29 | 38.31 | 5,057,606 | +1.12(+3.01%) |
Mar 23, 2011 | 36.71 | 37.31 | 36.49 | 37.19 | 4,382,557 | +0.43(+1.17%) |
Mar 22, 2011 | 36.31 | 36.81 | 36.17 | 36.76 | 5,561,520 | +0.53(+1.47%) |
Mar 21, 2011 | 35.94 | 36.23 | 35.91 | 36.23 | 3,825,742 | +0.35(+0.99%) |
Mar 18, 2011 | 35.90 | 35.98 | 35.46 | 35.87 | 2,932,461 | +0.38(+1.07%) |
Mar 17, 2011 | 35.47 | 35.72 | 35.24 | 35.50 | 3,165,168 | +0.45(+1.28%) |
Mar 16, 2011 | 34.73 | 35.72 | 34.60 | 35.05 | 6,531,200 | +0.14(+0.39%) |
Mar 15, 2011 | 34.73 | 35.18 | 34.62 | 34.91 | 3,223,466 | -0.41(-1.17%) |
Mar 14, 2011 | 35.10 | 35.59 | 34.86 | 35.32 | 4,771,480 | -0.22(-0.61%) |
Mar 11, 2011 | 34.48 | 35.64 | 34.22 | 35.54 | 4,672,163 | +0.81(+2.33%) |
Mar 10, 2011 | 35.13 | 35.22 | 34.68 | 34.73 | 3,500,766 | -0.84(-2.35%) |
Mar 09, 2011 | 35.61 | 35.79 | 35.34 | 35.56 | 2,791,410 | -0.28(-0.77%) |
Mar 08, 2011 | 35.00 | 36.04 | 34.55 | 35.84 | 6,018,508 | +1.18(+3.41%) |
Mar 07, 2011 | 34.52 | 34.90 | 34.36 | 34.66 | 5,815,061 | +0.06(+0.17%) |
Mar 04, 2011 | 34.60 | 34.67 | 34.38 | 34.60 | 6,715,837 | -0.10(-0.30%) |
Mar 03, 2011 | 33.96 | 34.95 | 33.92 | 34.70 | 5,199,545 | +0.84(+2.49%) |
Mar 02, 2011 | 32.69 | 33.94 | 32.69 | 33.86 | 6,009,306 | +0.95(+2.88%) |