Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.86 | 39.05 | 38.78 | 38.92 | 9,263,049 | +0.12(+0.30%) |
May 23, 2011 | 38.80 | 39.00 | 38.74 | 38.80 | 16,935,994 | -0.41(-1.05%) |
May 20, 2011 | 39.49 | 39.62 | 39.18 | 39.22 | 8,929,025 | -0.40(-1.02%) |
May 19, 2011 | 39.59 | 39.83 | 39.36 | 39.62 | 7,964,842 | +0.08(+0.19%) |
May 18, 2011 | 39.15 | 39.55 | 38.95 | 39.54 | 9,335,753 | +0.44(+1.12%) |
May 17, 2011 | 39.05 | 39.23 | 38.87 | 39.11 | 11,159,320 | -0.06(-0.15%) |
May 16, 2011 | 38.92 | 39.40 | 38.87 | 39.16 | 7,613,244 | +0.09(+0.23%) |
May 13, 2011 | 39.46 | 39.54 | 38.99 | 39.07 | 7,037,160 | -0.36(-0.91%) |
May 12, 2011 | 39.29 | 39.54 | 39.03 | 39.43 | 8,902,075 | -0.01(-0.02%) |
May 11, 2011 | 39.86 | 39.86 | 39.34 | 39.44 | 10,585,665 | -0.44(-1.11%) |
May 10, 2011 | 39.50 | 39.97 | 39.45 | 39.88 | 15,379,483 | +0.55(+1.39%) |
May 09, 2011 | 39.13 | 39.41 | 38.98 | 39.34 | 6,494,986 | +0.15(+0.39%) |
May 06, 2011 | 39.68 | 39.77 | 39.02 | 39.18 | 15,013,450 | -0.21(-0.54%) |
May 05, 2011 | 39.18 | 39.70 | 39.13 | 39.40 | 11,149,017 | -0.06(-0.15%) |
May 04, 2011 | 39.66 | 39.69 | 39.26 | 39.45 | 11,183,304 | -0.22(-0.55%) |
May 03, 2011 | 39.92 | 40.11 | 39.22 | 39.67 | 13,009,913 | -0.27(-0.68%) |
May 02, 2011 | 39.85 | 39.96 | 39.84 | 39.94 | 9,969,579 | -0.01(-0.02%) |
Apr 29, 2011 | 40.22 | 40.22 | 39.49 | 39.95 | 12,497,776 | -0.19(-0.48%) |
Apr 28, 2011 | 39.77 | 40.27 | 39.68 | 40.14 | 10,797,324 | +0.44(+1.12%) |
Apr 27, 2011 | 39.52 | 39.75 | 39.37 | 39.70 | 8,963,014 | +0.18(+0.46%) |
Apr 26, 2011 | 39.20 | 39.63 | 39.09 | 39.52 | 11,735,150 | +0.37(+0.94%) |
Apr 25, 2011 | 38.89 | 39.25 | 38.82 | 39.15 | 5,725,832 | +0.19(+0.49%) |
Apr 21, 2011 | 38.81 | 38.97 | 38.50 | 38.96 | 9,814,401 | +0.28(+0.71%) |
Apr 20, 2011 | 38.24 | 38.71 | 38.29 | 38.68 | 10,813,948 | +0.44(+1.16%) |
Apr 19, 2011 | 38.00 | 38.26 | 37.94 | 38.24 | 8,025,593 | +0.30(+0.78%) |
Apr 18, 2011 | 38.01 | 38.03 | 37.72 | 37.94 | 10,467,124 | -0.38(-0.99%) |
Apr 15, 2011 | 37.98 | 38.35 | 37.94 | 38.32 | 15,823,798 | +0.31(+0.83%) |
Apr 14, 2011 | 37.26 | 38.01 | 37.23 | 38.01 | 15,410,444 | +0.61(+1.63%) |
Apr 13, 2011 | 37.56 | 37.69 | 37.31 | 37.40 | 8,488,663 | -0.04(-0.12%) |
Apr 12, 2011 | 37.42 | 37.63 | 37.36 | 37.44 | 7,740,762 | -0.08(-0.21%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.41 | 37.52 | 9,294,816 | -0.04(-0.10%) |
Apr 08, 2011 | 37.99 | 38.12 | 37.44 | 37.56 | 9,607,969 | -0.28(-0.75%) |
Apr 07, 2011 | 38.17 | 38.29 | 37.67 | 37.84 | 9,280,246 | -0.40(-1.04%) |
Apr 06, 2011 | 38.42 | 38.42 | 38.15 | 38.24 | 6,484,923 | -0.05(-0.13%) |
Apr 05, 2011 | 38.23 | 38.42 | 38.16 | 38.29 | 6,684,466 | +0.06(+0.17%) |
Apr 04, 2011 | 38.30 | 38.41 | 38.16 | 38.23 | 5,312,968 | -0.03(-0.08%) |
Apr 01, 2011 | 38.26 | 38.49 | 38.08 | 38.26 | 12,100,793 | +0.09(+0.24%) |
Mar 31, 2011 | 37.78 | 38.18 | 37.78 | 38.17 | 8,536,995 | +0.28(+0.75%) |
Mar 30, 2011 | 37.89 | 37.89 | 37.89 | 37.89 | 10,256,559 | +0.44(+1.17%) |
Mar 29, 2011 | 37.24 | 37.53 | 36.95 | 37.45 | 9,956,631 | +0.17(+0.45%) |
Mar 28, 2011 | 37.35 | 37.48 | 37.20 | 37.28 | 7,777,947 | +0.00(+0.00%) |
Mar 25, 2011 | 37.24 | 37.48 | 37.09 | 37.28 | 8,912,598 | +0.19(+0.51%) |
Mar 24, 2011 | 37.11 | 37.20 | 36.70 | 37.09 | 8,255,681 | +0.17(+0.47%) |
Mar 23, 2011 | 37.13 | 37.16 | 36.66 | 36.92 | 14,680,215 | -0.28(-0.75%) |
Mar 22, 2011 | 37.54 | 37.58 | 37.16 | 37.20 | 7,162,989 | -0.34(-0.90%) |
Mar 21, 2011 | 37.58 | 37.70 | 37.53 | 37.54 | 11,579,084 | +0.41(+1.10%) |
Mar 18, 2011 | 37.07 | 37.30 | 36.98 | 37.13 | 11,723,438 | +0.32(+0.88%) |
Mar 17, 2011 | 36.91 | 37.05 | 36.46 | 36.81 | 11,208,372 | +0.31(+0.84%) |
Mar 16, 2011 | 36.98 | 37.08 | 36.28 | 36.50 | 16,522,714 | -0.48(-1.31%) |
Mar 15, 2011 | 36.98 | 37.27 | 36.93 | 36.98 | 14,165,893 | -0.30(-0.80%) |
Mar 14, 2011 | 37.30 | 37.43 | 37.10 | 37.28 | 9,708,571 | -0.25(-0.68%) |
Mar 11, 2011 | 36.95 | 37.63 | 36.95 | 37.54 | 11,423,111 | +0.42(+1.13%) |
Mar 10, 2011 | 37.39 | 37.42 | 36.95 | 37.12 | 14,841,680 | -0.58(-1.55%) |
Mar 09, 2011 | 37.62 | 37.88 | 37.39 | 37.70 | 8,976,532 | +0.02(+0.05%) |
Mar 08, 2011 | 37.22 | 37.86 | 37.19 | 37.69 | 13,518,589 | +0.47(+1.25%) |
Mar 07, 2011 | 37.43 | 37.69 | 36.96 | 37.22 | 13,221,673 | -0.24(-0.65%) |
Mar 04, 2011 | 37.81 | 37.84 | 37.25 | 37.46 | 9,105,222 | -0.25(-0.66%) |
Mar 03, 2011 | 37.63 | 37.81 | 37.51 | 37.71 | 7,736,171 | +0.46(+1.23%) |
Mar 02, 2011 | 37.49 | 37.64 | 37.12 | 37.25 | 17,531,190 | -0.30(-0.80%) |