Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.34 | 32.76 | 32.25 | 32.34 | 3,829,970 | +0.21(+0.65%) |
May 23, 2011 | 31.66 | 32.26 | 31.60 | 32.13 | 4,121,122 | -0.35(-1.08%) |
May 20, 2011 | 32.94 | 33.02 | 32.26 | 32.48 | 3,706,698 | -1.03(-3.07%) |
May 19, 2011 | 33.55 | 33.78 | 33.26 | 33.51 | 3,362,946 | -0.17(-0.50%) |
May 18, 2011 | 33.48 | 33.79 | 33.23 | 33.68 | 2,820,549 | +0.31(+0.93%) |
May 17, 2011 | 33.23 | 33.49 | 32.80 | 33.37 | 4,671,370 | -0.09(-0.27%) |
May 16, 2011 | 33.25 | 34.09 | 33.16 | 33.46 | 4,668,172 | +0.03(+0.09%) |
May 13, 2011 | 34.31 | 34.42 | 33.22 | 33.43 | 5,336,943 | -1.35(-3.88%) |
May 12, 2011 | 34.56 | 35.04 | 34.19 | 34.78 | 4,069,711 | +0.27(+0.78%) |
May 11, 2011 | 35.42 | 35.51 | 34.39 | 34.51 | 6,441,293 | -2.25(-6.12%) |
May 10, 2011 | 36.15 | 36.94 | 35.93 | 36.76 | 4,460,958 | +1.07(+3.00%) |
May 09, 2011 | 35.26 | 35.93 | 35.04 | 35.69 | 3,795,833 | +0.30(+0.85%) |
May 06, 2011 | 35.70 | 36.07 | 35.00 | 35.39 | 5,066,590 | +0.30(+0.85%) |
May 05, 2011 | 35.54 | 35.78 | 34.80 | 35.09 | 5,096,671 | -1.01(-2.80%) |
May 04, 2011 | 36.62 | 36.62 | 35.83 | 36.10 | 4,904,495 | -0.34(-0.93%) |
May 03, 2011 | 36.54 | 36.80 | 36.08 | 36.44 | 3,523,059 | -0.21(-0.57%) |
May 02, 2011 | 36.70 | 36.72 | 36.63 | 36.65 | 2,287,768 | -0.42(-1.13%) |
Apr 29, 2011 | 36.64 | 37.16 | 36.51 | 37.07 | 2,819,015 | +0.47(+1.28%) |
Apr 28, 2011 | 36.36 | 36.66 | 36.25 | 36.60 | 2,898,516 | +0.47(+1.30%) |
Apr 27, 2011 | 36.10 | 36.17 | 35.32 | 36.13 | 4,065,858 | +0.03(+0.08%) |
Apr 26, 2011 | 36.23 | 36.23 | 35.82 | 36.10 | 3,356,553 | -0.15(-0.41%) |
Apr 25, 2011 | 36.59 | 36.60 | 35.94 | 36.25 | 2,047,649 | -0.25(-0.68%) |
Apr 21, 2011 | 36.75 | 36.75 | 36.27 | 36.50 | 1,873,444 | +0.39(+1.08%) |
Apr 20, 2011 | 36.02 | 36.12 | 35.88 | 36.11 | 3,924,951 | +1.15(+3.29%) |
Apr 19, 2011 | 34.47 | 35.06 | 34.47 | 34.96 | 3,907,986 | +0.75(+2.19%) |
Apr 18, 2011 | 33.97 | 34.25 | 33.53 | 34.21 | 3,864,829 | -0.75(-2.15%) |
Apr 15, 2011 | 34.76 | 34.97 | 34.52 | 34.96 | 3,327,774 | -0.60(-1.69%) |
Apr 14, 2011 | 35.14 | 35.59 | 35.09 | 35.56 | 3,259,219 | -0.06(-0.17%) |
Apr 13, 2011 | 36.12 | 36.16 | 35.37 | 35.62 | 2,712,649 | -0.18(-0.50%) |
Apr 12, 2011 | 36.08 | 36.13 | 35.56 | 35.80 | 2,826,394 | -0.72(-1.97%) |
Apr 11, 2011 | 37.05 | 37.06 | 36.23 | 36.52 | 2,279,381 | -0.34(-0.92%) |
Apr 08, 2011 | 37.30 | 37.30 | 36.67 | 36.86 | 2,531,517 | -0.04(-0.11%) |
Apr 07, 2011 | 37.18 | 37.31 | 36.64 | 36.90 | 3,492,288 | -0.58(-1.55%) |
Apr 06, 2011 | 37.56 | 37.69 | 37.33 | 37.48 | 3,139,302 | +0.64(+1.74%) |
Apr 05, 2011 | 36.42 | 37.02 | 36.41 | 36.84 | 1,819,583 | +0.29(+0.79%) |
Apr 04, 2011 | 36.69 | 36.81 | 36.35 | 36.55 | 2,202,162 | +0.27(+0.74%) |
Apr 01, 2011 | 35.89 | 36.33 | 35.70 | 36.28 | 2,619,583 | +0.13(+0.36%) |
Mar 31, 2011 | 36.51 | 36.63 | 36.06 | 36.15 | 3,670,151 | -0.59(-1.61%) |
Mar 30, 2011 | 36.74 | 36.74 | 36.74 | 36.74 | 2,210,484 | +0.38(+1.05%) |
Mar 29, 2011 | 35.92 | 36.36 | 35.75 | 36.36 | 2,172,395 | +0.47(+1.31%) |
Mar 28, 2011 | 35.95 | 36.18 | 35.77 | 35.89 | 3,622,862 | +0.14(+0.39%) |
Mar 25, 2011 | 36.18 | 36.44 | 35.71 | 35.75 | 3,205,820 | -0.44(-1.22%) |
Mar 24, 2011 | 35.81 | 36.26 | 35.43 | 36.19 | 3,133,209 | +0.71(+2.00%) |
Mar 23, 2011 | 35.15 | 35.70 | 34.91 | 35.48 | 3,110,581 | +0.24(+0.68%) |
Mar 22, 2011 | 35.25 | 35.35 | 34.94 | 35.24 | 3,164,829 | -0.44(-1.23%) |
Mar 21, 2011 | 35.41 | 35.72 | 35.37 | 35.68 | 5,099,103 | +1.09(+3.15%) |
Mar 18, 2011 | 34.89 | 34.89 | 34.50 | 34.59 | 5,090,381 | +0.49(+1.44%) |
Mar 17, 2011 | 33.97 | 34.27 | 33.72 | 34.10 | 4,356,458 | +1.26(+3.84%) |
Mar 16, 2011 | 33.85 | 34.14 | 32.42 | 32.84 | 7,992,677 | -1.46(-4.26%) |
Mar 15, 2011 | 33.99 | 34.48 | 33.99 | 34.30 | 7,460,842 | -0.65(-1.86%) |
Mar 14, 2011 | 34.83 | 35.05 | 34.40 | 34.95 | 3,303,587 | +0.30(+0.87%) |
Mar 11, 2011 | 33.98 | 34.75 | 33.98 | 34.65 | 3,772,189 | +0.66(+1.94%) |
Mar 10, 2011 | 34.12 | 34.40 | 33.88 | 33.99 | 4,049,175 | -1.13(-3.22%) |
Mar 09, 2011 | 35.27 | 35.28 | 34.87 | 35.12 | 3,526,223 | -0.42(-1.18%) |
Mar 08, 2011 | 35.08 | 35.82 | 34.95 | 35.54 | 3,163,391 | -0.23(-0.64%) |
Mar 07, 2011 | 36.53 | 36.57 | 35.61 | 35.77 | 2,648,978 | -0.78(-2.13%) |
Mar 04, 2011 | 36.97 | 37.06 | 36.16 | 36.55 | 3,116,739 | -0.71(-1.91%) |
Mar 03, 2011 | 37.08 | 37.47 | 36.79 | 37.26 | 3,664,730 | +0.94(+2.59%) |
Mar 02, 2011 | 35.95 | 36.62 | 35.94 | 36.32 | 3,998,423 | +0.36(+1.00%) |