Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.68 | 35.21 | 34.62 | 34.66 | 15,479,374 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.57 | 34.15 | 34.38 | 14,563,167 | -0.62(-1.76%) |
May 20, 2011 | 35.00 | 35.25 | 34.60 | 35.00 | 16,212,138 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,699,923 | +0.27(+0.76%) |
May 18, 2011 | 34.31 | 35.07 | 34.16 | 34.78 | 18,432,634 | +0.61(+1.78%) |
May 17, 2011 | 33.77 | 34.32 | 33.77 | 34.17 | 17,354,100 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.79 | 34.12 | 17,133,720 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.39 | 33.73 | 34.12 | 17,296,368 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.76 | 34.16 | 26,075,376 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,235,826 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.14 | 35.63 | 14,773,314 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.95 | 35.21 | 20,009,074 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.56 | 34.63 | 34.84 | 24,934,444 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.38 | 26,720,404 | -0.80(-2.28%) |
May 04, 2011 | 35.67 | 35.67 | 34.59 | 35.18 | 32,963,946 | -0.42(-1.18%) |
May 03, 2011 | 36.77 | 36.79 | 35.06 | 35.60 | 37,016,528 | -1.40(-3.80%) |
May 02, 2011 | 36.92 | 37.04 | 36.79 | 37.00 | 17,993,014 | -0.68(-1.80%) |
Apr 29, 2011 | 37.00 | 37.74 | 36.98 | 37.68 | 19,348,254 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.77 | 37.00 | 27,809,736 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,429,758 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,423,175 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.66 | 38.10 | 38.44 | 10,984,363 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.23 | 38.56 | 11,845,773 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,891,649 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,116,836 | +0.26(+0.70%) |
Apr 18, 2011 | 36.98 | 37.27 | 36.85 | 37.07 | 14,180,651 | -0.72(-1.91%) |
Apr 15, 2011 | 37.64 | 38.09 | 37.44 | 37.79 | 15,335,200 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.88 | 37.39 | 11,517,128 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.28 | 36.72 | 37.10 | 14,820,988 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.86 | 27,146,164 | -1.41(-3.69%) |
Apr 11, 2011 | 38.56 | 39.05 | 38.21 | 38.27 | 13,879,134 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.78 | 38.42 | 38.59 | 18,133,484 | +0.19(+0.49%) |
Apr 07, 2011 | 38.37 | 38.58 | 38.11 | 38.40 | 13,047,274 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.36 | 38.42 | 15,200,997 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.37 | 13,699,416 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.81 | 38.06 | 13,110,071 | +0.00(+0.00%) |
Apr 01, 2011 | 38.44 | 38.57 | 37.91 | 38.06 | 15,990,709 | -0.09(-0.23%) |
Mar 31, 2011 | 38.60 | 39.07 | 38.13 | 38.15 | 17,617,018 | -0.40(-1.03%) |
Mar 30, 2011 | 37.98 | 38.60 | 37.88 | 38.54 | 16,230,094 | +0.90(+2.39%) |
Mar 29, 2011 | 37.71 | 37.96 | 37.40 | 37.64 | 18,234,848 | -0.36(-0.96%) |
Mar 28, 2011 | 38.23 | 38.46 | 38.01 | 38.01 | 11,015,877 | -0.32(-0.83%) |
Mar 25, 2011 | 38.14 | 38.55 | 37.83 | 38.33 | 16,075,815 | +0.26(+0.68%) |
Mar 24, 2011 | 37.76 | 38.24 | 37.66 | 38.07 | 19,266,462 | +0.55(+1.48%) |
Mar 23, 2011 | 36.72 | 37.70 | 36.68 | 37.52 | 19,743,102 | +0.63(+1.71%) |
Mar 22, 2011 | 37.14 | 37.18 | 36.78 | 36.89 | 17,747,320 | -0.16(-0.43%) |
Mar 21, 2011 | 37.03 | 37.21 | 36.98 | 37.04 | 25,902,766 | +1.05(+2.92%) |
Mar 18, 2011 | 37.20 | 37.54 | 35.99 | 35.99 | 34,326,236 | -0.65(-1.79%) |
Mar 17, 2011 | 35.85 | 36.92 | 35.61 | 36.65 | 22,106,158 | +1.43(+4.06%) |
Mar 16, 2011 | 35.87 | 36.04 | 34.82 | 35.22 | 25,649,470 | -0.60(-1.67%) |
Mar 15, 2011 | 35.80 | 36.09 | 35.59 | 35.82 | 26,697,822 | -0.41(-1.13%) |
Mar 14, 2011 | 36.06 | 36.34 | 35.84 | 36.23 | 23,770,690 | -0.22(-0.60%) |
Mar 11, 2011 | 35.23 | 36.75 | 35.11 | 36.45 | 15,262,262 | +0.53(+1.49%) |
Mar 10, 2011 | 36.78 | 36.84 | 35.68 | 35.91 | 25,368,404 | -1.37(-3.66%) |
Mar 09, 2011 | 37.34 | 37.68 | 37.14 | 37.28 | 13,303,234 | -0.13(-0.36%) |
Mar 08, 2011 | 37.66 | 37.69 | 36.85 | 37.41 | 18,724,842 | -0.42(-1.11%) |
Mar 07, 2011 | 38.51 | 38.69 | 37.79 | 37.83 | 16,514,399 | -0.37(-0.98%) |
Mar 04, 2011 | 38.04 | 38.65 | 37.85 | 38.20 | 19,229,380 | +0.11(+0.29%) |
Mar 03, 2011 | 37.50 | 38.12 | 37.45 | 38.09 | 18,331,918 | +0.72(+1.92%) |
Mar 02, 2011 | 37.04 | 37.69 | 36.98 | 37.38 | 18,409,252 | +0.20(+0.54%) |