Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 39.59 | 40.21 | 39.42 | 40.10 | 4,736,082 | +0.53(+1.34%) |
May 23, 2011 | 39.31 | 39.85 | 39.26 | 39.57 | 3,886,870 | -0.03(-0.08%) |
May 20, 2011 | 39.70 | 39.87 | 39.48 | 39.60 | 2,741,205 | -0.22(-0.56%) |
May 19, 2011 | 39.59 | 40.03 | 39.43 | 39.83 | 3,095,221 | +0.37(+0.93%) |
May 18, 2011 | 39.16 | 39.59 | 39.04 | 39.46 | 2,968,970 | +0.34(+0.86%) |
May 17, 2011 | 39.25 | 39.39 | 38.91 | 39.12 | 3,367,561 | -0.18(-0.45%) |
May 16, 2011 | 39.27 | 39.75 | 39.24 | 39.30 | 2,780,355 | -0.10(-0.24%) |
May 13, 2011 | 39.33 | 39.67 | 39.27 | 39.39 | 2,421,276 | -0.01(-0.02%) |
May 12, 2011 | 39.51 | 39.72 | 39.31 | 39.40 | 3,193,481 | -0.13(-0.32%) |
May 11, 2011 | 39.55 | 39.79 | 39.28 | 39.53 | 4,176,037 | +0.03(+0.08%) |
May 10, 2011 | 39.79 | 40.08 | 39.47 | 39.50 | 2,579,058 | -0.15(-0.38%) |
May 09, 2011 | 39.55 | 39.75 | 39.25 | 39.65 | 2,156,124 | +0.06(+0.14%) |
May 06, 2011 | 39.46 | 39.80 | 39.39 | 39.59 | 2,900,946 | +0.42(+1.06%) |
May 05, 2011 | 39.00 | 39.46 | 38.84 | 39.18 | 2,707,898 | +0.02(+0.06%) |
May 04, 2011 | 39.39 | 39.75 | 39.07 | 39.15 | 2,862,905 | -0.38(-0.97%) |
May 03, 2011 | 39.20 | 39.83 | 39.19 | 39.54 | 6,217,001 | +0.30(+0.78%) |
May 02, 2011 | 39.24 | 39.27 | 39.17 | 39.23 | 4,909,569 | +0.35(+0.91%) |
Apr 29, 2011 | 39.63 | 39.77 | 38.74 | 38.88 | 3,273,672 | -0.56(-1.42%) |
Apr 28, 2011 | 39.84 | 40.03 | 39.07 | 39.44 | 4,399,409 | -0.41(-1.03%) |
Apr 27, 2011 | 39.72 | 40.10 | 39.64 | 39.85 | 3,704,578 | +0.22(+0.55%) |
Apr 26, 2011 | 39.28 | 39.77 | 39.19 | 39.63 | 2,986,785 | +0.60(+1.54%) |
Apr 25, 2011 | 38.97 | 39.19 | 38.87 | 39.03 | 2,731,360 | -0.01(-0.02%) |
Apr 21, 2011 | 39.23 | 39.33 | 38.75 | 39.04 | 4,136,290 | -0.03(-0.08%) |
Apr 20, 2011 | 38.94 | 39.35 | 38.74 | 39.07 | 3,105,003 | +0.62(+1.62%) |
Apr 19, 2011 | 38.59 | 38.80 | 38.28 | 38.45 | 2,381,423 | -0.03(-0.08%) |
Apr 18, 2011 | 38.75 | 38.90 | 38.38 | 38.48 | 2,933,882 | -0.61(-1.56%) |
Apr 15, 2011 | 38.77 | 39.34 | 38.57 | 39.09 | 3,619,553 | +0.46(+1.20%) |
Apr 14, 2011 | 38.79 | 38.84 | 38.16 | 38.63 | 5,480,086 | -0.36(-0.92%) |
Apr 13, 2011 | 40.21 | 40.24 | 38.94 | 38.99 | 6,558,016 | -1.17(-2.91%) |
Apr 12, 2011 | 40.57 | 40.60 | 40.11 | 40.15 | 3,343,800 | -0.46(-1.14%) |
Apr 11, 2011 | 40.58 | 40.87 | 40.54 | 40.62 | 1,803,211 | -0.06(-0.14%) |
Apr 08, 2011 | 41.20 | 41.35 | 40.52 | 40.68 | 3,052,029 | -0.56(-1.36%) |
Apr 07, 2011 | 41.00 | 41.44 | 40.84 | 41.24 | 2,537,251 | +0.21(+0.51%) |
Apr 06, 2011 | 40.60 | 41.06 | 40.57 | 41.03 | 1,982,646 | +0.53(+1.30%) |
Apr 05, 2011 | 40.30 | 40.84 | 40.24 | 40.50 | 2,625,025 | +0.09(+0.22%) |
Apr 04, 2011 | 40.38 | 40.60 | 39.97 | 40.41 | 2,237,942 | -0.26(-0.63%) |
Apr 01, 2011 | 40.91 | 41.01 | 40.66 | 40.67 | 2,387,529 | +0.27(+0.67%) |
Mar 31, 2011 | 39.97 | 40.50 | 39.97 | 40.40 | 3,716,303 | +0.34(+0.85%) |
Mar 30, 2011 | 40.06 | 40.06 | 40.06 | 40.06 | 2,588,416 | -0.21(-0.51%) |
Mar 29, 2011 | 40.21 | 40.30 | 39.94 | 40.26 | 1,766,705 | +0.00(+0.00%) |
Mar 28, 2011 | 40.43 | 40.55 | 40.23 | 40.26 | 1,742,207 | -0.08(-0.20%) |
Mar 25, 2011 | 40.75 | 40.84 | 40.32 | 40.34 | 1,998,943 | -0.38(-0.94%) |
Mar 24, 2011 | 40.30 | 40.87 | 40.17 | 40.72 | 2,634,871 | +0.67(+1.69%) |
Mar 23, 2011 | 39.98 | 40.26 | 39.75 | 40.05 | 2,345,893 | +0.03(+0.08%) |
Mar 22, 2011 | 40.02 | 40.24 | 39.94 | 40.02 | 2,242,918 | -0.02(-0.06%) |
Mar 21, 2011 | 40.21 | 40.26 | 39.98 | 40.04 | 2,790,793 | +0.55(+1.39%) |
Mar 18, 2011 | 40.22 | 40.25 | 39.04 | 39.49 | 6,073,427 | -0.16(-0.40%) |
Mar 17, 2011 | 39.86 | 40.07 | 39.44 | 39.65 | 3,048,753 | +0.14(+0.36%) |
Mar 16, 2011 | 40.46 | 40.46 | 39.51 | 39.51 | 4,888,699 | -1.03(-2.55%) |
Mar 15, 2011 | 40.11 | 40.78 | 40.04 | 40.54 | 6,409,951 | -0.39(-0.95%) |
Mar 14, 2011 | 41.10 | 41.21 | 40.60 | 40.93 | 2,524,828 | -0.47(-1.13%) |
Mar 11, 2011 | 41.28 | 41.56 | 40.90 | 41.40 | 1,910,594 | +0.19(+0.46%) |
Mar 10, 2011 | 41.40 | 41.68 | 40.97 | 41.21 | 3,294,280 | -0.49(-1.18%) |
Mar 09, 2011 | 41.41 | 42.18 | 41.31 | 41.70 | 3,672,200 | +0.24(+0.57%) |
Mar 08, 2011 | 40.59 | 41.80 | 40.58 | 41.46 | 3,452,462 | +0.89(+2.19%) |
Mar 07, 2011 | 41.23 | 41.61 | 40.49 | 40.57 | 2,719,293 | -0.50(-1.22%) |
Mar 04, 2011 | 41.20 | 41.26 | 40.46 | 41.07 | 3,093,908 | -0.29(-0.71%) |
Mar 03, 2011 | 40.83 | 41.60 | 40.73 | 41.37 | 2,584,565 | +0.85(+2.10%) |
Mar 02, 2011 | 40.21 | 40.75 | 39.99 | 40.52 | 3,688,406 | +0.33(+0.83%) |