Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.38 | 34.59 | 34.11 | 34.20 | 8,971,119 | -0.19(-0.55%) |
May 23, 2011 | 34.29 | 34.61 | 34.25 | 34.38 | 7,124,643 | -0.12(-0.36%) |
May 20, 2011 | 34.74 | 34.79 | 34.35 | 34.51 | 11,712,290 | -0.42(-1.19%) |
May 19, 2011 | 34.64 | 35.00 | 34.10 | 34.93 | 10,660,663 | +0.23(+0.66%) |
May 18, 2011 | 35.72 | 35.81 | 33.89 | 34.70 | 29,086,540 | -0.57(-1.61%) |
May 17, 2011 | 34.98 | 35.31 | 34.92 | 35.27 | 8,806,347 | +0.31(+0.87%) |
May 16, 2011 | 35.65 | 35.68 | 34.89 | 34.96 | 10,152,416 | -0.65(-1.81%) |
May 13, 2011 | 35.86 | 36.02 | 35.41 | 35.61 | 9,107,556 | -0.17(-0.46%) |
May 12, 2011 | 35.20 | 35.90 | 34.98 | 35.77 | 11,451,579 | +0.66(+1.87%) |
May 11, 2011 | 35.10 | 35.41 | 34.92 | 35.12 | 10,893,652 | +0.23(+0.67%) |
May 10, 2011 | 34.87 | 34.98 | 34.74 | 34.88 | 6,677,386 | +0.32(+0.94%) |
May 09, 2011 | 34.88 | 34.88 | 34.42 | 34.56 | 6,884,493 | -0.35(-1.01%) |
May 06, 2011 | 35.11 | 35.14 | 34.86 | 34.91 | 12,749,661 | +0.12(+0.34%) |
May 05, 2011 | 33.89 | 35.19 | 33.80 | 34.79 | 19,078,838 | +0.79(+2.32%) |
May 04, 2011 | 34.02 | 34.20 | 33.66 | 34.00 | 11,857,529 | +0.02(+0.06%) |
May 03, 2011 | 33.66 | 34.10 | 33.53 | 33.98 | 11,495,483 | +0.26(+0.76%) |
May 02, 2011 | 33.71 | 33.75 | 33.67 | 33.73 | 14,709,032 | -0.21(-0.61%) |
Apr 29, 2011 | 34.40 | 34.40 | 33.88 | 33.93 | 13,256,538 | -0.77(-2.23%) |
Apr 28, 2011 | 34.90 | 35.14 | 34.64 | 34.71 | 6,797,226 | -0.26(-0.73%) |
Apr 27, 2011 | 34.53 | 35.10 | 34.46 | 34.96 | 7,693,381 | +0.51(+1.48%) |
Apr 26, 2011 | 34.21 | 34.59 | 34.21 | 34.45 | 9,231,668 | +0.24(+0.71%) |
Apr 25, 2011 | 34.34 | 34.47 | 34.20 | 34.21 | 5,303,441 | -0.28(-0.80%) |
Apr 21, 2011 | 34.63 | 34.66 | 34.42 | 34.49 | 6,045,066 | -0.10(-0.30%) |
Apr 20, 2011 | 34.74 | 35.10 | 34.54 | 34.59 | 7,585,499 | +0.16(+0.46%) |
Apr 19, 2011 | 34.74 | 34.76 | 34.18 | 34.43 | 10,367,800 | -0.31(-0.90%) |
Apr 18, 2011 | 34.51 | 34.80 | 34.31 | 34.74 | 6,098,536 | +0.02(+0.06%) |
Apr 15, 2011 | 34.67 | 35.00 | 34.58 | 34.72 | 7,692,410 | +0.15(+0.44%) |
Apr 14, 2011 | 34.54 | 34.75 | 34.38 | 34.57 | 6,023,466 | -0.05(-0.14%) |
Apr 13, 2011 | 34.84 | 34.98 | 34.47 | 34.62 | 8,389,476 | -0.24(-0.69%) |
Apr 12, 2011 | 33.97 | 34.96 | 33.95 | 34.86 | 14,375,381 | +0.82(+2.40%) |
Apr 11, 2011 | 34.23 | 34.40 | 34.03 | 34.04 | 7,928,909 | -0.19(-0.55%) |
Apr 08, 2011 | 34.14 | 34.50 | 33.93 | 34.23 | 12,132,180 | -0.06(-0.18%) |
Apr 07, 2011 | 34.90 | 35.02 | 34.27 | 34.29 | 18,052,568 | -0.93(-2.63%) |
Apr 06, 2011 | 35.28 | 35.34 | 35.08 | 35.22 | 7,768,478 | +0.15(+0.43%) |
Apr 05, 2011 | 34.45 | 35.32 | 34.45 | 35.07 | 9,714,436 | +0.47(+1.36%) |
Apr 04, 2011 | 34.90 | 34.94 | 34.39 | 34.60 | 7,809,728 | -0.21(-0.60%) |
Apr 01, 2011 | 34.60 | 34.96 | 34.56 | 34.80 | 8,588,813 | +0.24(+0.70%) |
Mar 31, 2011 | 34.60 | 34.73 | 34.40 | 34.56 | 9,074,563 | -0.17(-0.50%) |
Mar 30, 2011 | 34.13 | 34.79 | 34.02 | 34.74 | 11,064,386 | +0.76(+2.24%) |
Mar 29, 2011 | 34.28 | 34.34 | 33.89 | 33.98 | 13,576,155 | -0.27(-0.79%) |
Mar 28, 2011 | 34.67 | 34.71 | 34.14 | 34.25 | 9,058,637 | -0.28(-0.80%) |
Mar 25, 2011 | 34.94 | 34.96 | 34.48 | 34.52 | 14,291,428 | -0.46(-1.30%) |
Mar 24, 2011 | 34.65 | 35.08 | 34.62 | 34.98 | 8,811,945 | +0.26(+0.74%) |
Mar 23, 2011 | 34.80 | 34.90 | 34.60 | 34.72 | 8,277,827 | -0.18(-0.51%) |
Mar 22, 2011 | 34.98 | 35.28 | 34.86 | 34.90 | 7,999,791 | -0.15(-0.41%) |
Mar 21, 2011 | 35.04 | 35.08 | 34.97 | 35.05 | 9,156,599 | +0.50(+1.44%) |
Mar 18, 2011 | 34.96 | 35.03 | 34.18 | 34.55 | 22,427,288 | -0.27(-0.77%) |
Mar 17, 2011 | 35.28 | 35.41 | 34.66 | 34.82 | 8,074,792 | -0.25(-0.71%) |
Mar 16, 2011 | 35.04 | 35.20 | 34.78 | 35.07 | 8,475,163 | -0.08(-0.22%) |
Mar 15, 2011 | 35.06 | 35.33 | 34.97 | 35.14 | 8,129,140 | -0.15(-0.43%) |
Mar 14, 2011 | 35.49 | 35.49 | 35.12 | 35.30 | 6,486,205 | -0.32(-0.89%) |
Mar 11, 2011 | 35.54 | 35.94 | 35.29 | 35.61 | 8,397,605 | +0.26(+0.72%) |
Mar 10, 2011 | 35.41 | 35.69 | 35.27 | 35.36 | 7,557,550 | -0.33(-0.93%) |
Mar 09, 2011 | 35.49 | 35.87 | 35.24 | 35.69 | 7,071,852 | +0.09(+0.25%) |
Mar 08, 2011 | 35.26 | 35.77 | 35.18 | 35.60 | 12,339,181 | +0.15(+0.41%) |
Mar 07, 2011 | 35.81 | 36.05 | 35.36 | 35.45 | 11,469,953 | -0.24(-0.68%) |
Mar 04, 2011 | 36.13 | 36.28 | 35.56 | 35.70 | 16,024,814 | -0.30(-0.83%) |
Mar 03, 2011 | 36.04 | 36.08 | 35.42 | 35.99 | 18,771,000 | -0.15(-0.42%) |
Mar 02, 2011 | 36.35 | 36.41 | 35.94 | 36.15 | 13,530,602 | -0.12(-0.32%) |