Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.72 | 33.75 | 33.42 | 33.55 | 4,437,306 | -0.16(-0.46%) |
May 23, 2011 | 34.43 | 34.68 | 33.62 | 33.71 | 7,388,162 | -1.26(-3.60%) |
May 20, 2011 | 35.19 | 35.19 | 34.90 | 34.97 | 4,171,838 | -0.24(-0.69%) |
May 19, 2011 | 35.46 | 35.51 | 35.14 | 35.21 | 4,204,598 | -0.22(-0.62%) |
May 18, 2011 | 35.83 | 35.83 | 35.32 | 35.43 | 2,997,182 | -0.34(-0.94%) |
May 17, 2011 | 35.58 | 35.90 | 35.58 | 35.76 | 3,418,598 | +0.16(+0.46%) |
May 16, 2011 | 35.93 | 35.99 | 35.57 | 35.60 | 4,769,885 | -0.34(-0.93%) |
May 13, 2011 | 36.39 | 36.43 | 35.79 | 35.93 | 3,146,648 | -0.39(-1.07%) |
May 12, 2011 | 35.89 | 36.37 | 35.84 | 36.33 | 1,908,077 | +0.38(+1.06%) |
May 11, 2011 | 35.97 | 36.15 | 35.80 | 35.94 | 2,342,695 | -0.15(-0.41%) |
May 10, 2011 | 35.73 | 36.17 | 35.71 | 36.09 | 3,475,389 | +0.43(+1.20%) |
May 09, 2011 | 35.68 | 35.77 | 35.49 | 35.66 | 2,072,323 | -0.07(-0.20%) |
May 06, 2011 | 36.10 | 36.32 | 35.62 | 35.73 | 3,543,249 | -0.12(-0.33%) |
May 05, 2011 | 35.44 | 36.47 | 35.28 | 35.85 | 7,360,922 | +0.28(+0.79%) |
May 04, 2011 | 34.53 | 35.61 | 34.48 | 35.57 | 7,268,313 | -0.43(-1.19%) |
May 03, 2011 | 35.80 | 36.47 | 35.80 | 36.00 | 6,601,599 | +0.03(+0.09%) |
May 02, 2011 | 35.95 | 36.00 | 35.95 | 35.97 | 3,009,934 | -0.02(-0.04%) |
Apr 29, 2011 | 36.29 | 36.29 | 35.90 | 35.98 | 1,525,473 | -0.14(-0.39%) |
Apr 28, 2011 | 36.07 | 36.26 | 35.88 | 36.12 | 2,015,402 | +0.05(+0.13%) |
Apr 27, 2011 | 35.92 | 36.15 | 35.79 | 36.08 | 7,796,364 | +0.16(+0.46%) |
Apr 26, 2011 | 35.44 | 35.93 | 35.44 | 35.91 | 4,087,296 | +0.48(+1.37%) |
Apr 25, 2011 | 35.56 | 35.69 | 35.40 | 35.43 | 2,667,335 | +0.15(+0.42%) |
Apr 21, 2011 | 35.24 | 35.36 | 35.04 | 35.28 | 2,219,136 | +0.04(+0.11%) |
Apr 20, 2011 | 35.50 | 35.69 | 35.21 | 35.24 | 2,837,260 | +0.30(+0.87%) |
Apr 19, 2011 | 34.97 | 35.00 | 34.76 | 34.94 | 1,872,556 | +0.07(+0.20%) |
Apr 18, 2011 | 35.15 | 35.18 | 34.76 | 34.86 | 3,066,746 | -0.16(-0.47%) |
Apr 15, 2011 | 34.54 | 35.11 | 34.50 | 35.03 | 4,089,625 | +0.62(+1.82%) |
Apr 14, 2011 | 34.12 | 34.47 | 34.05 | 34.40 | 2,895,948 | +0.16(+0.46%) |
Apr 13, 2011 | 34.20 | 34.58 | 34.16 | 34.25 | 3,064,170 | +0.09(+0.27%) |
Apr 12, 2011 | 34.30 | 34.54 | 34.06 | 34.15 | 3,564,539 | -0.25(-0.73%) |
Apr 11, 2011 | 34.91 | 34.98 | 34.37 | 34.40 | 3,875,382 | -0.53(-1.52%) |
Apr 08, 2011 | 35.17 | 35.24 | 34.70 | 34.94 | 1,821,938 | -0.07(-0.20%) |
Apr 07, 2011 | 34.97 | 35.11 | 34.84 | 35.01 | 3,236,138 | -0.19(-0.53%) |
Apr 06, 2011 | 34.88 | 35.23 | 34.82 | 35.19 | 2,993,354 | +0.46(+1.33%) |
Apr 05, 2011 | 34.62 | 34.90 | 34.62 | 34.73 | 2,221,400 | -0.01(-0.02%) |
Apr 04, 2011 | 34.72 | 34.83 | 34.51 | 34.74 | 2,120,745 | -0.01(-0.02%) |
Apr 01, 2011 | 34.56 | 34.90 | 34.56 | 34.75 | 2,910,064 | +0.25(+0.72%) |
Mar 31, 2011 | 34.22 | 34.60 | 34.22 | 34.50 | 2,535,763 | +0.15(+0.43%) |
Mar 30, 2011 | 34.35 | 34.35 | 34.35 | 34.35 | 2,132,934 | +0.34(+0.99%) |
Mar 29, 2011 | 33.76 | 34.13 | 33.76 | 34.01 | 2,314,723 | +0.11(+0.31%) |
Mar 28, 2011 | 34.08 | 34.09 | 33.91 | 33.91 | 3,003,459 | -0.02(-0.05%) |
Mar 25, 2011 | 33.81 | 33.93 | 33.61 | 33.92 | 3,335,504 | +0.18(+0.53%) |
Mar 24, 2011 | 33.95 | 33.98 | 33.63 | 33.75 | 4,030,925 | +0.05(+0.16%) |
Mar 23, 2011 | 33.72 | 33.89 | 33.58 | 33.69 | 4,407,720 | -0.12(-0.37%) |
Mar 22, 2011 | 33.85 | 34.02 | 33.65 | 33.82 | 2,671,716 | +0.01(+0.02%) |
Mar 21, 2011 | 33.82 | 33.94 | 33.73 | 33.81 | 4,069,763 | +0.51(+1.53%) |
Mar 18, 2011 | 33.38 | 33.70 | 33.11 | 33.30 | 5,659,736 | +0.29(+0.89%) |
Mar 17, 2011 | 33.08 | 33.08 | 32.03 | 33.00 | 6,465,101 | +0.19(+0.56%) |
Mar 16, 2011 | 33.31 | 33.34 | 32.62 | 32.82 | 6,963,252 | -0.41(-1.23%) |
Mar 15, 2011 | 33.19 | 34.32 | 33.06 | 33.23 | 10,816,933 | -1.09(-3.18%) |
Mar 14, 2011 | 35.07 | 35.10 | 34.15 | 34.32 | 6,724,385 | -1.04(-2.93%) |
Mar 11, 2011 | 35.62 | 35.89 | 35.28 | 35.35 | 2,411,067 | -0.19(-0.52%) |
Mar 10, 2011 | 35.95 | 35.96 | 35.46 | 35.54 | 2,285,887 | -0.61(-1.69%) |
Mar 09, 2011 | 35.66 | 36.20 | 35.65 | 36.15 | 2,074,404 | +0.39(+1.10%) |
Mar 08, 2011 | 35.31 | 35.96 | 35.31 | 35.76 | 2,359,428 | +0.46(+1.31%) |
Mar 07, 2011 | 35.21 | 35.71 | 35.13 | 35.29 | 3,438,506 | +0.15(+0.42%) |
Mar 04, 2011 | 35.65 | 35.70 | 35.01 | 35.14 | 5,211,925 | -0.60(-1.69%) |
Mar 03, 2011 | 35.62 | 35.93 | 35.48 | 35.75 | 4,625,692 | +0.08(+0.22%) |
Mar 02, 2011 | 35.91 | 35.97 | 35.45 | 35.67 | 3,013,084 | -0.20(-0.56%) |