Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.86 | 39.06 | 38.78 | 38.92 | 9,262,852 | +0.12(+0.30%) |
May 23, 2011 | 38.80 | 39.00 | 38.74 | 38.80 | 16,935,632 | -0.41(-1.05%) |
May 20, 2011 | 39.49 | 39.62 | 39.18 | 39.22 | 8,928,834 | -0.40(-1.02%) |
May 19, 2011 | 39.60 | 39.83 | 39.36 | 39.62 | 7,964,672 | +0.08(+0.19%) |
May 18, 2011 | 39.15 | 39.55 | 38.95 | 39.54 | 9,335,553 | +0.44(+1.12%) |
May 17, 2011 | 39.05 | 39.23 | 38.87 | 39.11 | 11,159,082 | -0.06(-0.15%) |
May 16, 2011 | 38.92 | 39.40 | 38.88 | 39.16 | 7,613,081 | +0.09(+0.23%) |
May 13, 2011 | 39.46 | 39.54 | 38.99 | 39.07 | 7,037,010 | -0.36(-0.91%) |
May 12, 2011 | 39.29 | 39.54 | 39.03 | 39.43 | 8,901,885 | -0.01(-0.02%) |
May 11, 2011 | 39.86 | 39.87 | 39.34 | 39.44 | 10,585,440 | -0.44(-1.11%) |
May 10, 2011 | 39.50 | 39.97 | 39.45 | 39.88 | 15,379,155 | +0.55(+1.39%) |
May 09, 2011 | 39.13 | 39.42 | 38.98 | 39.34 | 6,494,848 | +0.15(+0.39%) |
May 06, 2011 | 39.69 | 39.78 | 39.02 | 39.18 | 15,013,130 | -0.21(-0.54%) |
May 05, 2011 | 39.18 | 39.70 | 39.13 | 39.40 | 11,148,779 | -0.06(-0.15%) |
May 04, 2011 | 39.66 | 39.69 | 39.26 | 39.45 | 11,183,065 | -0.22(-0.55%) |
May 03, 2011 | 39.92 | 40.11 | 39.22 | 39.67 | 13,009,636 | -0.27(-0.68%) |
May 02, 2011 | 39.85 | 39.96 | 39.84 | 39.94 | 9,969,366 | -0.01(-0.02%) |
Apr 29, 2011 | 40.22 | 40.22 | 39.49 | 39.95 | 12,497,509 | -0.19(-0.48%) |
Apr 28, 2011 | 39.77 | 40.27 | 39.69 | 40.14 | 10,797,094 | +0.44(+1.12%) |
Apr 27, 2011 | 39.52 | 39.75 | 39.37 | 39.70 | 8,962,823 | +0.18(+0.46%) |
Apr 26, 2011 | 39.20 | 39.63 | 39.09 | 39.52 | 11,734,900 | +0.37(+0.94%) |
Apr 25, 2011 | 38.89 | 39.25 | 38.82 | 39.15 | 5,725,710 | +0.19(+0.49%) |
Apr 21, 2011 | 38.81 | 38.97 | 38.50 | 38.96 | 9,814,191 | +0.28(+0.71%) |
Apr 20, 2011 | 38.24 | 38.71 | 38.29 | 38.68 | 10,813,718 | +0.44(+1.16%) |
Apr 19, 2011 | 38.00 | 38.27 | 37.94 | 38.24 | 8,025,422 | +0.30(+0.78%) |
Apr 18, 2011 | 38.01 | 38.03 | 37.73 | 37.94 | 10,466,900 | -0.38(-0.99%) |
Apr 15, 2011 | 37.98 | 38.36 | 37.94 | 38.32 | 15,823,460 | +0.31(+0.83%) |
Apr 14, 2011 | 37.26 | 38.01 | 37.23 | 38.01 | 15,410,115 | +0.61(+1.63%) |
Apr 13, 2011 | 37.56 | 37.69 | 37.31 | 37.40 | 8,488,482 | -0.04(-0.12%) |
Apr 12, 2011 | 37.42 | 37.63 | 37.36 | 37.44 | 7,740,597 | -0.08(-0.21%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.41 | 37.52 | 9,294,618 | -0.04(-0.10%) |
Apr 08, 2011 | 38.00 | 38.12 | 37.44 | 37.56 | 9,607,764 | -0.28(-0.75%) |
Apr 07, 2011 | 38.18 | 38.29 | 37.67 | 37.84 | 9,280,048 | -0.40(-1.04%) |
Apr 06, 2011 | 38.42 | 38.43 | 38.15 | 38.24 | 6,484,785 | -0.05(-0.13%) |
Apr 05, 2011 | 38.23 | 38.42 | 38.16 | 38.29 | 6,684,324 | +0.06(+0.17%) |
Apr 04, 2011 | 38.30 | 38.41 | 38.16 | 38.23 | 5,312,854 | -0.03(-0.08%) |
Apr 01, 2011 | 38.27 | 38.49 | 38.08 | 38.26 | 12,100,535 | +0.09(+0.24%) |
Mar 31, 2011 | 37.78 | 38.18 | 37.78 | 38.17 | 8,536,813 | +0.28(+0.75%) |
Mar 30, 2011 | 37.89 | 37.89 | 37.89 | 37.89 | 10,256,340 | +0.44(+1.17%) |
Mar 29, 2011 | 37.24 | 37.53 | 36.95 | 37.45 | 9,956,418 | +0.17(+0.45%) |
Mar 28, 2011 | 37.35 | 37.48 | 37.20 | 37.28 | 7,777,781 | +0.00(+0.00%) |
Mar 25, 2011 | 37.24 | 37.48 | 37.09 | 37.28 | 8,912,408 | +0.19(+0.51%) |
Mar 24, 2011 | 37.11 | 37.20 | 36.70 | 37.09 | 8,255,506 | +0.17(+0.47%) |
Mar 23, 2011 | 37.13 | 37.16 | 36.66 | 36.92 | 14,679,903 | -0.28(-0.75%) |
Mar 22, 2011 | 37.54 | 37.58 | 37.16 | 37.20 | 7,162,836 | -0.34(-0.90%) |
Mar 21, 2011 | 37.58 | 37.70 | 37.53 | 37.54 | 11,578,838 | +0.41(+1.10%) |
Mar 18, 2011 | 37.07 | 37.30 | 36.99 | 37.13 | 11,723,189 | +0.32(+0.88%) |
Mar 17, 2011 | 36.91 | 37.06 | 36.46 | 36.81 | 11,208,134 | +0.31(+0.84%) |
Mar 16, 2011 | 36.99 | 37.08 | 36.28 | 36.50 | 16,522,363 | -0.48(-1.31%) |
Mar 15, 2011 | 36.98 | 37.27 | 36.93 | 36.99 | 14,165,592 | -0.30(-0.80%) |
Mar 14, 2011 | 37.30 | 37.43 | 37.10 | 37.28 | 9,708,365 | -0.25(-0.68%) |
Mar 11, 2011 | 36.95 | 37.63 | 36.95 | 37.54 | 11,422,868 | +0.42(+1.13%) |
Mar 10, 2011 | 37.39 | 37.42 | 36.95 | 37.12 | 14,841,364 | -0.58(-1.55%) |
Mar 09, 2011 | 37.62 | 37.88 | 37.39 | 37.70 | 8,976,341 | +0.02(+0.05%) |
Mar 08, 2011 | 37.22 | 37.86 | 37.19 | 37.69 | 13,518,302 | +0.47(+1.25%) |
Mar 07, 2011 | 37.43 | 37.69 | 36.96 | 37.22 | 13,221,392 | -0.24(-0.65%) |
Mar 04, 2011 | 37.81 | 37.84 | 37.25 | 37.46 | 9,105,029 | -0.25(-0.66%) |
Mar 03, 2011 | 37.63 | 37.81 | 37.51 | 37.71 | 7,736,006 | +0.46(+1.23%) |
Mar 02, 2011 | 37.49 | 37.64 | 37.13 | 37.25 | 17,530,818 | -0.30(-0.80%) |