Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.22 | 31.28 | 30.82 | 30.86 | 3,300,104 | -0.27(-0.88%) |
May 23, 2011 | 31.43 | 31.46 | 31.10 | 31.14 | 2,478,587 | -0.66(-2.07%) |
May 20, 2011 | 32.06 | 32.22 | 31.74 | 31.80 | 3,307,399 | -0.19(-0.60%) |
May 19, 2011 | 32.22 | 32.42 | 31.93 | 31.99 | 2,737,937 | -0.17(-0.54%) |
May 18, 2011 | 31.49 | 32.18 | 31.44 | 32.16 | 2,625,403 | +0.73(+2.31%) |
May 17, 2011 | 31.52 | 31.60 | 31.21 | 31.44 | 2,748,962 | -0.15(-0.46%) |
May 16, 2011 | 31.83 | 32.01 | 31.52 | 31.58 | 1,993,659 | -0.37(-1.15%) |
May 13, 2011 | 32.29 | 32.38 | 31.92 | 31.95 | 2,356,008 | -0.33(-1.01%) |
May 12, 2011 | 31.62 | 32.31 | 31.48 | 32.28 | 4,594,372 | +0.55(+1.72%) |
May 11, 2011 | 31.90 | 32.01 | 31.63 | 31.73 | 2,971,194 | -0.20(-0.63%) |
May 10, 2011 | 31.70 | 32.00 | 31.59 | 31.93 | 2,208,279 | +0.28(+0.88%) |
May 09, 2011 | 31.72 | 31.87 | 31.52 | 31.65 | 3,183,828 | -0.15(-0.46%) |
May 06, 2011 | 32.32 | 32.50 | 31.66 | 31.80 | 3,788,221 | -0.24(-0.75%) |
May 05, 2011 | 31.96 | 32.36 | 31.84 | 32.04 | 2,504,723 | -0.17(-0.52%) |
May 04, 2011 | 32.52 | 32.63 | 31.94 | 32.20 | 3,325,997 | -0.26(-0.80%) |
May 03, 2011 | 32.66 | 32.70 | 32.16 | 32.46 | 2,414,566 | -0.33(-1.00%) |
May 02, 2011 | 32.74 | 32.80 | 32.73 | 32.79 | 3,365,637 | +0.02(+0.06%) |
Apr 29, 2011 | 32.73 | 33.00 | 32.64 | 32.77 | 3,146,151 | +0.07(+0.20%) |
Apr 28, 2011 | 32.92 | 33.06 | 32.60 | 32.70 | 3,935,872 | -0.27(-0.83%) |
Apr 27, 2011 | 32.62 | 33.05 | 32.45 | 32.98 | 4,226,369 | +0.51(+1.58%) |
Apr 26, 2011 | 32.38 | 32.78 | 32.10 | 32.46 | 3,064,437 | +0.10(+0.31%) |
Apr 25, 2011 | 32.14 | 32.74 | 32.11 | 32.36 | 4,307,436 | -0.11(-0.35%) |
Apr 21, 2011 | 32.32 | 32.70 | 32.14 | 32.48 | 4,335,561 | +0.35(+1.08%) |
Apr 20, 2011 | 31.70 | 32.20 | 31.61 | 32.13 | 7,734,344 | +0.81(+2.57%) |
Apr 19, 2011 | 31.31 | 31.63 | 30.68 | 31.32 | 10,353,203 | -0.98(-3.03%) |
Apr 18, 2011 | 31.87 | 32.43 | 31.57 | 32.30 | 5,175,431 | +0.06(+0.19%) |
Apr 15, 2011 | 32.11 | 32.38 | 32.08 | 32.24 | 4,225,120 | +0.25(+0.79%) |
Apr 14, 2011 | 31.87 | 32.03 | 31.47 | 31.99 | 3,453,103 | -0.01(-0.02%) |
Apr 13, 2011 | 32.17 | 32.20 | 31.75 | 32.00 | 2,962,430 | -0.03(-0.08%) |
Apr 12, 2011 | 32.16 | 32.20 | 31.77 | 32.02 | 2,408,138 | -0.33(-1.03%) |
Apr 11, 2011 | 32.58 | 32.71 | 32.20 | 32.36 | 3,010,305 | -0.20(-0.61%) |
Apr 08, 2011 | 32.75 | 32.79 | 32.40 | 32.56 | 2,691,301 | -0.04(-0.12%) |
Apr 07, 2011 | 32.52 | 32.65 | 32.11 | 32.60 | 2,344,263 | +0.11(+0.35%) |
Apr 06, 2011 | 32.60 | 32.63 | 32.36 | 32.48 | 1,815,576 | +0.01(+0.04%) |
Apr 05, 2011 | 32.56 | 32.80 | 32.40 | 32.47 | 2,261,529 | -0.20(-0.61%) |
Apr 04, 2011 | 32.72 | 32.97 | 32.55 | 32.67 | 2,913,497 | -0.08(-0.24%) |
Apr 01, 2011 | 32.68 | 33.16 | 32.56 | 32.75 | 3,721,435 | +0.07(+0.20%) |
Mar 31, 2011 | 32.41 | 32.70 | 32.22 | 32.68 | 5,317,437 | +0.13(+0.41%) |
Mar 30, 2011 | 32.31 | 32.68 | 32.27 | 32.55 | 2,788,900 | +0.36(+1.12%) |
Mar 29, 2011 | 31.81 | 32.21 | 31.61 | 32.19 | 2,526,813 | +0.30(+0.94%) |
Mar 28, 2011 | 31.86 | 32.14 | 31.80 | 31.89 | 2,116,019 | +0.05(+0.17%) |
Mar 25, 2011 | 31.58 | 32.17 | 31.54 | 31.84 | 2,696,358 | +0.23(+0.72%) |
Mar 24, 2011 | 31.66 | 31.86 | 31.42 | 31.61 | 3,903,277 | +0.04(+0.13%) |
Mar 23, 2011 | 31.45 | 31.62 | 31.12 | 31.57 | 3,095,661 | -0.04(-0.13%) |
Mar 22, 2011 | 31.96 | 32.20 | 31.56 | 31.61 | 3,239,452 | -0.26(-0.82%) |
Mar 21, 2011 | 32.06 | 32.10 | 31.80 | 31.87 | 2,633,729 | +0.27(+0.86%) |
Mar 18, 2011 | 32.02 | 32.13 | 31.54 | 31.60 | 4,743,077 | -0.17(-0.55%) |
Mar 17, 2011 | 31.85 | 31.92 | 31.45 | 31.77 | 3,452,953 | +0.47(+1.51%) |
Mar 16, 2011 | 31.51 | 31.74 | 31.04 | 31.30 | 4,544,445 | -0.33(-1.03%) |
Mar 15, 2011 | 31.53 | 31.80 | 31.49 | 31.62 | 3,363,507 | -0.59(-1.84%) |
Mar 14, 2011 | 32.65 | 32.78 | 32.06 | 32.22 | 2,978,441 | -0.73(-2.22%) |
Mar 11, 2011 | 32.16 | 33.06 | 32.16 | 32.95 | 2,101,230 | +0.53(+1.64%) |
Mar 10, 2011 | 32.65 | 32.72 | 32.18 | 32.42 | 3,221,704 | -0.49(-1.49%) |
Mar 09, 2011 | 32.71 | 32.99 | 32.42 | 32.91 | 6,274,737 | +0.06(+0.17%) |
Mar 08, 2011 | 32.72 | 33.02 | 32.35 | 32.85 | 2,325,678 | +0.25(+0.78%) |
Mar 07, 2011 | 33.20 | 33.45 | 32.43 | 32.60 | 3,083,743 | -0.41(-1.25%) |
Mar 04, 2011 | 33.24 | 33.38 | 32.72 | 33.01 | 2,969,819 | -0.29(-0.88%) |
Mar 03, 2011 | 33.38 | 33.59 | 33.26 | 33.30 | 3,094,576 | +0.23(+0.68%) |
Mar 02, 2011 | 33.01 | 33.17 | 32.82 | 33.08 | 3,452,776 | +0.14(+0.42%) |