Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.70 | 36.10 | 35.23 | 35.37 | 31,802,384 | -0.03(-0.09%) |
May 23, 2011 | 34.72 | 35.70 | 34.29 | 35.40 | 34,833,432 | +0.28(+0.78%) |
May 20, 2011 | 34.51 | 35.27 | 34.45 | 35.13 | 30,808,126 | +0.45(+1.31%) |
May 19, 2011 | 34.79 | 35.06 | 34.44 | 34.68 | 23,732,666 | +0.03(+0.08%) |
May 18, 2011 | 33.91 | 34.81 | 33.89 | 34.65 | 30,946,320 | +0.80(+2.36%) |
May 17, 2011 | 33.57 | 34.01 | 33.02 | 33.85 | 29,656,094 | -0.02(-0.06%) |
May 16, 2011 | 35.14 | 35.15 | 33.47 | 33.87 | 33,921,200 | -1.35(-3.83%) |
May 13, 2011 | 34.88 | 35.66 | 34.76 | 35.22 | 35,331,616 | +0.11(+0.31%) |
May 12, 2011 | 34.46 | 35.25 | 34.20 | 35.11 | 36,409,736 | +0.73(+2.12%) |
May 11, 2011 | 34.15 | 34.64 | 34.00 | 34.38 | 33,169,534 | +0.43(+1.28%) |
May 10, 2011 | 33.88 | 34.21 | 33.57 | 33.95 | 26,486,858 | +0.17(+0.52%) |
May 09, 2011 | 33.12 | 33.83 | 33.05 | 33.77 | 28,846,102 | +0.99(+3.02%) |
May 06, 2011 | 33.25 | 33.31 | 32.71 | 32.78 | 22,140,342 | -0.12(-0.36%) |
May 05, 2011 | 32.34 | 33.40 | 32.32 | 32.90 | 27,496,804 | +0.16(+0.49%) |
May 04, 2011 | 33.11 | 33.14 | 32.19 | 32.74 | 33,526,932 | -0.29(-0.89%) |
May 03, 2011 | 33.67 | 33.71 | 32.57 | 33.03 | 32,470,458 | -0.85(-2.51%) |
May 02, 2011 | 33.97 | 34.27 | 33.49 | 33.88 | 35,549,604 | +0.65(+1.94%) |
Apr 29, 2011 | 33.26 | 33.64 | 33.10 | 33.24 | 21,408,422 | -0.24(-0.73%) |
Apr 28, 2011 | 33.29 | 34.21 | 33.23 | 33.48 | 30,851,512 | -0.23(-0.67%) |
Apr 27, 2011 | 32.67 | 33.80 | 32.16 | 33.71 | 56,283,496 | +1.01(+3.08%) |
Apr 26, 2011 | 33.87 | 34.60 | 32.47 | 32.70 | 110,659,496 | -3.25(-9.04%) |
Apr 25, 2011 | 35.88 | 36.43 | 35.43 | 35.95 | 69,742,440 | -0.08(-0.22%) |
Apr 21, 2011 | 34.88 | 36.05 | 34.80 | 36.03 | 36,958,040 | +1.11(+3.19%) |
Apr 20, 2011 | 34.77 | 35.07 | 34.20 | 34.92 | 29,531,892 | +0.41(+1.19%) |
Apr 19, 2011 | 33.40 | 34.61 | 33.12 | 34.51 | 36,087,720 | +1.17(+3.52%) |
Apr 18, 2011 | 33.14 | 33.45 | 32.57 | 33.33 | 21,764,896 | -0.31(-0.92%) |
Apr 15, 2011 | 33.80 | 33.85 | 33.32 | 33.64 | 21,943,802 | -0.18(-0.52%) |
Apr 14, 2011 | 34.00 | 34.35 | 33.39 | 33.82 | 35,947,848 | -0.29(-0.85%) |
Apr 13, 2011 | 33.78 | 34.12 | 33.18 | 34.11 | 30,430,280 | +0.69(+2.06%) |
Apr 12, 2011 | 32.12 | 33.42 | 32.06 | 33.42 | 40,469,728 | +0.82(+2.52%) |
Apr 11, 2011 | 33.25 | 33.67 | 32.35 | 32.59 | 31,331,088 | -0.96(-2.85%) |
Apr 08, 2011 | 33.71 | 34.24 | 33.24 | 33.55 | 38,625,668 | +0.13(+0.38%) |
Apr 07, 2011 | 33.63 | 33.78 | 33.00 | 33.42 | 41,850,884 | -0.86(-2.50%) |
Apr 06, 2011 | 35.43 | 35.55 | 34.05 | 34.28 | 40,229,104 | -0.61(-1.74%) |
Apr 05, 2011 | 34.94 | 35.52 | 34.61 | 34.89 | 26,569,122 | -0.07(-0.20%) |
Apr 04, 2011 | 34.98 | 35.32 | 34.68 | 34.96 | 24,021,716 | +0.38(+1.09%) |
Apr 01, 2011 | 34.43 | 34.92 | 34.34 | 34.58 | 37,817,604 | +0.62(+1.81%) |
Mar 31, 2011 | 33.90 | 34.24 | 33.58 | 33.97 | 24,822,230 | -0.02(-0.07%) |
Mar 30, 2011 | 33.99 | 34.60 | 33.87 | 33.99 | 27,037,288 | +0.08(+0.24%) |
Mar 29, 2011 | 34.00 | 34.13 | 33.57 | 33.91 | 26,824,908 | +0.01(+0.03%) |
Mar 28, 2011 | 33.36 | 34.47 | 33.33 | 33.90 | 51,269,336 | +1.04(+3.18%) |
Mar 25, 2011 | 32.42 | 33.14 | 32.37 | 32.86 | 30,238,472 | +0.13(+0.38%) |
Mar 24, 2011 | 33.14 | 33.30 | 32.33 | 32.73 | 43,991,976 | +0.01(+0.03%) |
Mar 23, 2011 | 31.72 | 32.86 | 31.23 | 32.72 | 57,878,300 | +1.10(+3.46%) |
Mar 22, 2011 | 31.54 | 31.81 | 31.14 | 31.63 | 46,894,804 | +1.22(+4.02%) |
Mar 21, 2011 | 30.56 | 30.95 | 29.65 | 30.41 | 32,549,040 | +0.49(+1.64%) |
Mar 18, 2011 | 30.51 | 30.63 | 29.62 | 29.91 | 38,372,640 | -0.64(-2.10%) |
Mar 17, 2011 | 30.99 | 31.38 | 30.41 | 30.56 | 28,706,732 | +0.01(+0.03%) |
Mar 16, 2011 | 31.58 | 31.91 | 30.32 | 30.55 | 59,452,180 | -0.47(-1.51%) |
Mar 15, 2011 | 28.93 | 31.31 | 28.86 | 31.02 | 76,690,608 | +2.27(+7.91%) |
Mar 14, 2011 | 29.03 | 29.57 | 28.40 | 28.74 | 29,913,708 | -0.48(-1.63%) |
Mar 11, 2011 | 28.89 | 29.32 | 28.59 | 29.22 | 36,008,140 | +0.65(+2.26%) |
Mar 10, 2011 | 27.30 | 29.11 | 26.98 | 28.57 | 69,878,592 | +1.00(+3.64%) |
Mar 09, 2011 | 27.90 | 28.49 | 27.30 | 27.57 | 50,234,936 | -0.35(-1.26%) |
Mar 08, 2011 | 28.60 | 28.89 | 27.77 | 27.92 | 67,931,032 | -1.71(-5.76%) |
Mar 07, 2011 | 30.68 | 30.70 | 29.18 | 29.63 | 37,128,376 | -0.47(-1.58%) |
Mar 04, 2011 | 29.11 | 30.18 | 29.11 | 30.10 | 44,178,300 | +1.05(+3.61%) |
Mar 03, 2011 | 29.50 | 29.58 | 28.62 | 29.05 | 35,262,672 | -0.12(-0.42%) |
Mar 02, 2011 | 29.29 | 29.64 | 28.82 | 29.18 | 33,028,518 | -0.06(-0.20%) |