Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.29 | 31.44 | 31.12 | 31.21 | 5,960,196 | -0.08(-0.25%) |
May 23, 2011 | 31.27 | 31.48 | 31.23 | 31.29 | 6,804,350 | -0.25(-0.80%) |
May 20, 2011 | 31.86 | 31.94 | 31.32 | 31.54 | 10,186,099 | -0.24(-0.76%) |
May 19, 2011 | 31.38 | 31.83 | 31.27 | 31.78 | 6,482,689 | +0.60(+1.92%) |
May 18, 2011 | 30.69 | 31.20 | 30.60 | 31.18 | 8,362,032 | +0.54(+1.76%) |
May 17, 2011 | 30.16 | 30.65 | 29.98 | 30.64 | 6,387,542 | +0.33(+1.07%) |
May 16, 2011 | 30.70 | 30.75 | 30.29 | 30.32 | 4,442,101 | -0.44(-1.42%) |
May 13, 2011 | 30.77 | 30.93 | 30.57 | 30.75 | 4,246,187 | +0.07(+0.24%) |
May 12, 2011 | 30.55 | 30.79 | 30.32 | 30.68 | 5,625,812 | +0.08(+0.26%) |
May 11, 2011 | 30.72 | 30.81 | 30.36 | 30.60 | 6,195,394 | -0.16(-0.53%) |
May 10, 2011 | 30.55 | 31.05 | 30.54 | 30.77 | 6,443,189 | +0.30(+0.99%) |
May 09, 2011 | 30.10 | 30.49 | 30.08 | 30.46 | 4,496,479 | +0.39(+1.30%) |
May 06, 2011 | 30.17 | 30.42 | 29.99 | 30.07 | 4,779,477 | +0.22(+0.73%) |
May 05, 2011 | 29.84 | 30.24 | 29.72 | 29.85 | 5,158,288 | -0.10(-0.34%) |
May 04, 2011 | 30.22 | 30.28 | 29.79 | 29.95 | 4,953,348 | -0.30(-1.00%) |
May 03, 2011 | 30.04 | 30.29 | 29.87 | 30.26 | 6,472,794 | +0.26(+0.88%) |
May 02, 2011 | 30.03 | 30.04 | 29.96 | 29.99 | 4,989,461 | -0.08(-0.26%) |
Apr 29, 2011 | 29.69 | 30.19 | 29.61 | 30.07 | 7,463,850 | +0.45(+1.53%) |
Apr 28, 2011 | 29.43 | 29.85 | 29.35 | 29.62 | 5,663,954 | +0.30(+1.01%) |
Apr 27, 2011 | 29.25 | 29.35 | 28.97 | 29.32 | 5,102,739 | +0.07(+0.23%) |
Apr 26, 2011 | 29.82 | 29.89 | 29.17 | 29.25 | 8,113,763 | -0.57(-1.92%) |
Apr 25, 2011 | 29.86 | 29.89 | 29.44 | 29.82 | 7,109,901 | -0.25(-0.84%) |
Apr 21, 2011 | 30.64 | 30.82 | 30.03 | 30.08 | 13,247,423 | +1.18(+4.07%) |
Apr 20, 2011 | 28.79 | 29.07 | 28.66 | 28.90 | 6,118,561 | +0.37(+1.30%) |
Apr 19, 2011 | 28.25 | 28.56 | 28.09 | 28.53 | 6,104,755 | +0.29(+1.01%) |
Apr 18, 2011 | 28.36 | 28.36 | 27.97 | 28.24 | 7,409,440 | -0.41(-1.45%) |
Apr 15, 2011 | 28.50 | 28.70 | 28.35 | 28.66 | 4,982,351 | +0.25(+0.87%) |
Apr 14, 2011 | 27.89 | 28.50 | 27.80 | 28.41 | 7,599,984 | +0.39(+1.40%) |
Apr 13, 2011 | 27.97 | 28.10 | 27.87 | 28.02 | 5,159,934 | +0.21(+0.75%) |
Apr 12, 2011 | 27.80 | 28.22 | 27.78 | 27.81 | 6,970,717 | -0.06(-0.22%) |
Apr 11, 2011 | 27.66 | 27.92 | 27.65 | 27.87 | 6,864,349 | +0.22(+0.79%) |
Apr 08, 2011 | 27.76 | 27.90 | 27.47 | 27.66 | 7,401,798 | +0.09(+0.32%) |
Apr 07, 2011 | 27.87 | 28.09 | 27.50 | 27.57 | 8,025,257 | -0.38(-1.36%) |
Apr 06, 2011 | 27.98 | 28.04 | 27.85 | 27.95 | 6,987,333 | +0.08(+0.28%) |
Apr 05, 2011 | 28.28 | 28.32 | 27.83 | 27.87 | 9,246,586 | -0.51(-1.79%) |
Apr 04, 2011 | 28.72 | 28.87 | 28.32 | 28.38 | 5,541,345 | -0.30(-1.03%) |
Apr 01, 2011 | 28.72 | 28.94 | 28.60 | 28.67 | 4,788,946 | +0.01(+0.04%) |
Mar 31, 2011 | 28.78 | 28.82 | 28.64 | 28.66 | 6,386,891 | -0.20(-0.68%) |
Mar 30, 2011 | 28.73 | 28.91 | 28.68 | 28.85 | 7,795,989 | +0.24(+0.84%) |
Mar 29, 2011 | 28.69 | 28.78 | 28.55 | 28.61 | 6,262,845 | -0.09(-0.33%) |
Mar 28, 2011 | 28.99 | 29.13 | 28.69 | 28.71 | 3,587,669 | -0.21(-0.71%) |
Mar 25, 2011 | 28.98 | 29.17 | 28.82 | 28.92 | 4,003,131 | -0.03(-0.12%) |
Mar 24, 2011 | 28.67 | 28.96 | 28.57 | 28.95 | 3,217,508 | +0.45(+1.59%) |
Mar 23, 2011 | 28.27 | 28.64 | 28.09 | 28.50 | 4,405,042 | +0.15(+0.53%) |
Mar 22, 2011 | 28.63 | 28.64 | 28.24 | 28.35 | 3,335,063 | -0.24(-0.84%) |
Mar 21, 2011 | 28.55 | 28.67 | 28.50 | 28.59 | 4,695,310 | +0.14(+0.49%) |
Mar 18, 2011 | 28.73 | 28.83 | 28.34 | 28.45 | 4,468,269 | +0.01(+0.02%) |
Mar 17, 2011 | 28.58 | 28.72 | 28.30 | 28.44 | 6,679,558 | +0.09(+0.33%) |
Mar 16, 2011 | 28.40 | 28.66 | 28.18 | 28.35 | 6,692,228 | -0.07(-0.26%) |
Mar 15, 2011 | 28.33 | 28.58 | 28.29 | 28.42 | 5,547,177 | -0.53(-1.83%) |
Mar 14, 2011 | 29.11 | 29.25 | 28.74 | 28.95 | 4,167,900 | -0.38(-1.29%) |
Mar 11, 2011 | 29.35 | 29.45 | 28.95 | 29.33 | 5,666,005 | -0.15(-0.51%) |
Mar 10, 2011 | 29.03 | 29.67 | 28.93 | 29.48 | 8,208,475 | +0.11(+0.36%) |
Mar 09, 2011 | 29.10 | 29.37 | 29.03 | 29.37 | 7,524,628 | +0.28(+0.98%) |
Mar 08, 2011 | 28.47 | 29.11 | 28.46 | 29.09 | 8,532,930 | +0.73(+2.58%) |
Mar 07, 2011 | 28.63 | 28.70 | 28.15 | 28.36 | 4,990,275 | -0.07(-0.26%) |
Mar 04, 2011 | 28.27 | 28.47 | 28.20 | 28.43 | 5,587,496 | +0.17(+0.61%) |
Mar 03, 2011 | 27.80 | 28.26 | 27.78 | 28.26 | 4,673,092 | +0.66(+2.39%) |
Mar 02, 2011 | 27.71 | 27.78 | 27.28 | 27.60 | 4,755,590 | -0.21(-0.74%) |