Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 38.13 | 38.33 | 37.91 | 37.98 | 1,543,455 | -0.14(-0.38%) |
May 23, 2011 | 37.87 | 38.29 | 37.53 | 38.13 | 2,273,544 | -0.57(-1.47%) |
May 20, 2011 | 39.11 | 39.11 | 38.69 | 38.70 | 2,352,429 | -0.51(-1.30%) |
May 19, 2011 | 39.39 | 39.43 | 38.69 | 39.21 | 1,604,547 | +0.01(+0.02%) |
May 18, 2011 | 38.79 | 39.32 | 38.44 | 39.20 | 2,145,015 | +0.32(+0.82%) |
May 17, 2011 | 38.71 | 38.88 | 38.05 | 38.88 | 2,567,088 | +0.09(+0.23%) |
May 16, 2011 | 39.39 | 39.76 | 38.74 | 38.79 | 2,479,797 | -0.76(-1.93%) |
May 13, 2011 | 39.99 | 40.33 | 39.44 | 39.56 | 1,977,480 | -0.56(-1.40%) |
May 12, 2011 | 39.26 | 40.22 | 39.00 | 40.12 | 2,286,738 | +0.71(+1.79%) |
May 11, 2011 | 40.05 | 40.33 | 39.13 | 39.41 | 1,904,544 | -0.67(-1.66%) |
May 10, 2011 | 39.56 | 40.37 | 39.48 | 40.08 | 3,054,879 | +0.53(+1.35%) |
May 09, 2011 | 38.76 | 39.61 | 38.45 | 39.54 | 2,168,163 | +0.84(+2.16%) |
May 06, 2011 | 38.93 | 39.48 | 38.67 | 38.71 | 2,479,788 | +0.16(+0.42%) |
May 05, 2011 | 38.11 | 39.04 | 37.94 | 38.55 | 2,352,600 | +0.17(+0.45%) |
May 04, 2011 | 38.93 | 39.15 | 38.24 | 38.38 | 2,947,689 | -0.73(-1.88%) |
May 03, 2011 | 39.24 | 39.60 | 38.97 | 39.11 | 2,488,878 | -0.24(-0.61%) |
May 02, 2011 | 39.44 | 39.60 | 39.02 | 39.35 | 2,764,143 | +0.50(+1.28%) |
Apr 29, 2011 | 39.52 | 39.59 | 38.86 | 38.86 | 4,955,850 | -0.70(-1.77%) |
Apr 28, 2011 | 39.33 | 39.70 | 39.10 | 39.55 | 2,152,431 | +0.06(+0.14%) |
Apr 27, 2011 | 39.17 | 39.60 | 39.00 | 39.50 | 2,481,435 | +0.30(+0.76%) |
Apr 26, 2011 | 39.20 | 39.61 | 38.90 | 39.20 | 4,266,180 | +0.09(+0.22%) |
Apr 25, 2011 | 39.41 | 39.62 | 38.61 | 39.12 | 4,824,279 | -0.57(-1.44%) |
Apr 21, 2011 | 40.34 | 40.38 | 39.61 | 39.69 | 5,122,152 | -0.64(-1.59%) |
Apr 20, 2011 | 39.58 | 40.44 | 39.48 | 40.33 | 9,084,636 | -0.19(-0.48%) |
Apr 19, 2011 | 39.71 | 40.73 | 39.45 | 40.52 | 7,055,559 | +0.90(+2.27%) |
Apr 18, 2011 | 39.42 | 39.78 | 38.89 | 39.62 | 4,370,121 | -0.42(-1.05%) |
Apr 15, 2011 | 40.44 | 40.63 | 40.04 | 40.04 | 4,694,814 | -0.33(-0.81%) |
Apr 14, 2011 | 40.05 | 40.55 | 39.69 | 40.37 | 3,846,546 | +0.10(+0.25%) |
Apr 13, 2011 | 40.98 | 41.19 | 39.67 | 40.27 | 5,734,215 | -0.44(-1.08%) |
Apr 12, 2011 | 41.28 | 41.34 | 40.46 | 40.71 | 4,869,990 | -0.53(-1.29%) |
Apr 11, 2011 | 40.84 | 41.40 | 40.74 | 41.24 | 3,390,633 | +0.39(+0.95%) |
Apr 08, 2011 | 41.64 | 41.98 | 40.45 | 40.85 | 4,613,328 | -0.49(-1.19%) |
Apr 07, 2011 | 40.80 | 41.78 | 40.49 | 41.34 | 7,593,750 | +0.76(+1.88%) |
Apr 06, 2011 | 39.53 | 41.11 | 39.52 | 40.58 | 10,377,432 | +1.50(+3.84%) |
Apr 05, 2011 | 38.39 | 39.88 | 38.39 | 39.08 | 7,912,071 | +0.55(+1.44%) |
Apr 04, 2011 | 38.46 | 39.05 | 38.34 | 38.53 | 2,494,926 | +0.21(+0.55%) |
Apr 01, 2011 | 37.34 | 39.00 | 37.34 | 38.32 | 5,091,057 | +1.26(+3.41%) |
Mar 31, 2011 | 37.57 | 37.73 | 37.05 | 37.05 | 2,324,655 | -0.53(-1.40%) |
Mar 30, 2011 | 37.51 | 37.64 | 37.21 | 37.58 | 1,931,643 | +0.32(+0.87%) |
Mar 29, 2011 | 36.69 | 37.35 | 36.37 | 37.25 | 2,397,141 | +0.55(+1.49%) |
Mar 28, 2011 | 36.82 | 37.08 | 36.69 | 36.71 | 1,566,180 | +0.06(+0.17%) |
Mar 25, 2011 | 36.88 | 37.17 | 36.49 | 36.65 | 2,481,849 | -0.08(-0.21%) |
Mar 24, 2011 | 35.91 | 36.73 | 35.73 | 36.72 | 3,110,589 | +1.06(+2.98%) |
Mar 23, 2011 | 35.87 | 36.11 | 35.22 | 35.66 | 2,727,792 | -0.33(-0.92%) |
Mar 22, 2011 | 36.22 | 36.51 | 35.81 | 35.99 | 2,619,810 | -0.13(-0.37%) |
Mar 21, 2011 | 36.00 | 36.22 | 35.53 | 36.12 | 3,335,553 | +0.91(+2.59%) |
Mar 18, 2011 | 35.85 | 36.10 | 35.10 | 35.21 | 4,307,787 | -0.46(-1.29%) |
Mar 17, 2011 | 35.94 | 36.22 | 35.51 | 35.67 | 2,574,162 | +0.20(+0.56%) |
Mar 16, 2011 | 36.02 | 36.25 | 35.00 | 35.47 | 5,010,480 | -0.77(-2.13%) |
Mar 15, 2011 | 35.95 | 36.39 | 35.28 | 36.24 | 5,088,735 | -0.18(-0.49%) |
Mar 14, 2011 | 35.83 | 36.55 | 35.75 | 36.42 | 4,112,685 | +0.26(+0.73%) |
Mar 11, 2011 | 35.95 | 36.38 | 35.67 | 36.16 | 2,364,822 | +0.06(+0.16%) |
Mar 10, 2011 | 36.36 | 36.90 | 35.95 | 36.10 | 4,180,464 | -0.59(-1.61%) |
Mar 09, 2011 | 36.76 | 37.03 | 36.27 | 36.69 | 3,092,355 | -0.17(-0.46%) |
Mar 08, 2011 | 36.52 | 37.04 | 36.21 | 36.86 | 3,135,006 | +0.24(+0.65%) |
Mar 07, 2011 | 36.94 | 37.06 | 36.19 | 36.62 | 4,795,299 | -0.27(-0.74%) |
Mar 04, 2011 | 36.63 | 36.95 | 36.18 | 36.89 | 3,145,248 | +0.04(+0.10%) |
Mar 03, 2011 | 36.39 | 36.94 | 36.16 | 36.86 | 2,993,517 | +0.99(+2.76%) |
Mar 02, 2011 | 35.43 | 35.97 | 35.18 | 35.87 | 2,984,913 | +0.33(+0.94%) |