Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.04 | 36.53 | 35.98 | 36.11 | 3,525,725 | +0.09(+0.25%) |
May 23, 2011 | 35.65 | 36.34 | 35.52 | 36.02 | 3,300,464 | -0.08(-0.22%) |
May 20, 2011 | 37.45 | 37.55 | 35.86 | 36.10 | 7,231,893 | -1.86(-4.90%) |
May 19, 2011 | 37.81 | 38.20 | 37.09 | 37.96 | 2,520,882 | +0.27(+0.72%) |
May 18, 2011 | 36.76 | 37.75 | 36.58 | 37.69 | 3,282,643 | +0.98(+2.67%) |
May 17, 2011 | 37.18 | 37.79 | 36.45 | 36.71 | 5,428,072 | -0.50(-1.34%) |
May 16, 2011 | 40.86 | 41.00 | 36.85 | 37.21 | 15,942,236 | -1.23(-3.20%) |
May 13, 2011 | 38.59 | 38.78 | 37.86 | 38.44 | 5,240,013 | -0.08(-0.21%) |
May 12, 2011 | 37.64 | 38.73 | 37.27 | 38.52 | 3,057,562 | +0.88(+2.34%) |
May 11, 2011 | 37.60 | 38.17 | 37.16 | 37.64 | 4,453,341 | +0.25(+0.67%) |
May 10, 2011 | 36.88 | 37.53 | 36.69 | 37.39 | 3,579,116 | +0.50(+1.36%) |
May 09, 2011 | 37.22 | 37.31 | 36.58 | 36.89 | 2,621,878 | -0.39(-1.05%) |
May 06, 2011 | 37.83 | 38.26 | 36.90 | 37.28 | 3,891,789 | -0.18(-0.48%) |
May 05, 2011 | 37.38 | 38.59 | 36.80 | 37.46 | 8,107,793 | -1.96(-4.97%) |
May 04, 2011 | 38.66 | 39.73 | 38.48 | 39.42 | 4,376,254 | +0.79(+2.05%) |
May 03, 2011 | 38.35 | 38.90 | 38.11 | 38.63 | 3,355,917 | +0.19(+0.49%) |
May 02, 2011 | 38.48 | 38.49 | 38.41 | 38.44 | 3,078,290 | -0.01(-0.03%) |
Apr 29, 2011 | 38.98 | 39.24 | 38.38 | 38.45 | 2,593,460 | -0.47(-1.21%) |
Apr 28, 2011 | 38.64 | 39.12 | 38.57 | 38.92 | 2,108,974 | +0.18(+0.46%) |
Apr 27, 2011 | 38.89 | 39.01 | 38.60 | 38.74 | 2,220,900 | -0.11(-0.28%) |
Apr 26, 2011 | 37.94 | 39.02 | 37.93 | 38.85 | 2,712,219 | +0.97(+2.56%) |
Apr 25, 2011 | 37.39 | 38.01 | 37.26 | 37.88 | 1,889,736 | +0.49(+1.31%) |
Apr 21, 2011 | 37.76 | 37.88 | 37.27 | 37.39 | 1,655,485 | -0.19(-0.51%) |
Apr 20, 2011 | 37.50 | 38.05 | 37.23 | 37.58 | 2,365,050 | +0.54(+1.46%) |
Apr 19, 2011 | 36.81 | 37.18 | 36.63 | 37.04 | 2,883,058 | +0.22(+0.60%) |
Apr 18, 2011 | 36.83 | 37.10 | 36.29 | 36.82 | 2,154,827 | -0.44(-1.18%) |
Apr 15, 2011 | 37.24 | 37.61 | 36.98 | 37.26 | 3,049,918 | +0.11(+0.30%) |
Apr 14, 2011 | 37.37 | 37.37 | 36.79 | 37.15 | 2,924,621 | -0.20(-0.54%) |
Apr 13, 2011 | 38.05 | 38.05 | 37.16 | 37.35 | 3,554,317 | -0.42(-1.11%) |
Apr 12, 2011 | 37.63 | 38.61 | 37.43 | 37.77 | 3,529,055 | -0.25(-0.66%) |
Apr 11, 2011 | 37.06 | 38.75 | 37.06 | 38.02 | 3,859,007 | +0.82(+2.20%) |
Apr 08, 2011 | 37.59 | 37.97 | 36.94 | 37.20 | 3,499,357 | -0.34(-0.91%) |
Apr 07, 2011 | 36.96 | 38.18 | 36.73 | 37.54 | 3,471,662 | +0.60(+1.62%) |
Apr 06, 2011 | 36.87 | 37.53 | 36.18 | 36.94 | 3,436,040 | -0.01(-0.03%) |
Apr 05, 2011 | 35.73 | 37.49 | 35.63 | 36.95 | 3,781,222 | +1.07(+2.98%) |
Apr 04, 2011 | 36.03 | 36.20 | 35.70 | 35.88 | 1,207,801 | -0.12(-0.33%) |
Apr 01, 2011 | 36.13 | 36.39 | 35.63 | 36.00 | 2,340,526 | +0.09(+0.25%) |
Mar 31, 2011 | 36.37 | 36.37 | 35.45 | 35.91 | 2,292,593 | -0.73(-1.99%) |
Mar 30, 2011 | 36.35 | 36.84 | 36.11 | 36.64 | 1,943,069 | +0.46(+1.27%) |
Mar 29, 2011 | 35.98 | 36.20 | 35.53 | 36.18 | 1,812,266 | +0.21(+0.58%) |
Mar 28, 2011 | 37.04 | 37.27 | 35.94 | 35.97 | 2,219,580 | -1.06(-2.86%) |
Mar 25, 2011 | 36.60 | 37.59 | 36.34 | 37.03 | 2,986,185 | +0.40(+1.09%) |
Mar 24, 2011 | 36.16 | 36.65 | 36.02 | 36.63 | 2,320,048 | +0.58(+1.61%) |
Mar 23, 2011 | 35.80 | 36.17 | 35.22 | 36.05 | 2,588,219 | +0.19(+0.53%) |
Mar 22, 2011 | 36.25 | 36.66 | 35.75 | 35.86 | 2,010,105 | -0.34(-0.94%) |
Mar 21, 2011 | 36.01 | 36.21 | 35.99 | 36.20 | 3,321,173 | -0.02(-0.06%) |
Mar 18, 2011 | 36.47 | 36.70 | 35.81 | 36.22 | 5,305,637 | +0.28(+0.78%) |
Mar 17, 2011 | 36.62 | 36.65 | 35.74 | 35.94 | 3,391,760 | -0.25(-0.69%) |
Mar 16, 2011 | 36.50 | 36.96 | 35.93 | 36.19 | 5,568,343 | -0.39(-1.07%) |
Mar 15, 2011 | 36.48 | 36.85 | 36.39 | 36.58 | 4,427,230 | -0.27(-0.73%) |
Mar 14, 2011 | 37.40 | 37.83 | 36.54 | 36.85 | 3,611,272 | -0.82(-2.18%) |
Mar 11, 2011 | 37.42 | 38.61 | 36.92 | 37.67 | 7,061,980 | +0.86(+2.34%) |
Mar 10, 2011 | 36.36 | 37.61 | 36.25 | 36.81 | 5,136,994 | -0.13(-0.35%) |
Mar 09, 2011 | 35.09 | 37.23 | 35.02 | 36.94 | 6,553,880 | +1.68(+4.76%) |
Mar 08, 2011 | 34.39 | 35.45 | 33.37 | 35.26 | 4,392,821 | +0.85(+2.47%) |
Mar 07, 2011 | 34.19 | 35.11 | 34.17 | 34.41 | 3,848,282 | +0.30(+0.88%) |
Mar 04, 2011 | 34.01 | 34.67 | 33.59 | 34.11 | 4,809,389 | +0.17(+0.50%) |
Mar 03, 2011 | 34.66 | 34.84 | 33.73 | 33.94 | 3,408,328 | -0.29(-0.85%) |
Mar 02, 2011 | 34.02 | 34.30 | 33.66 | 34.23 | 3,418,536 | +0.03(+0.09%) |