Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.91 | 35.45 | 34.85 | 34.90 | 15,375,611 | +0.28(+0.81%) |
May 23, 2011 | 34.72 | 34.80 | 34.38 | 34.62 | 14,465,545 | -0.62(-1.76%) |
May 20, 2011 | 35.23 | 35.49 | 34.83 | 35.24 | 16,103,463 | -0.04(-0.12%) |
May 19, 2011 | 35.28 | 35.50 | 34.96 | 35.28 | 13,608,087 | +0.19(+0.54%) |
May 18, 2011 | 34.61 | 35.38 | 34.46 | 35.09 | 18,269,356 | +0.61(+1.78%) |
May 17, 2011 | 34.07 | 34.63 | 34.07 | 34.48 | 17,200,374 | +0.05(+0.15%) |
May 16, 2011 | 34.40 | 34.75 | 34.09 | 34.42 | 16,981,948 | +0.00(+0.00%) |
May 13, 2011 | 34.55 | 34.69 | 34.03 | 34.42 | 17,143,154 | -0.04(-0.13%) |
May 12, 2011 | 34.87 | 34.89 | 34.06 | 34.47 | 25,844,396 | -0.48(-1.38%) |
May 11, 2011 | 35.70 | 35.76 | 34.72 | 34.95 | 21,047,716 | -1.00(-2.79%) |
May 10, 2011 | 35.61 | 36.04 | 35.45 | 35.95 | 14,642,450 | +0.42(+1.19%) |
May 09, 2011 | 35.42 | 35.72 | 35.26 | 35.53 | 19,831,830 | +0.38(+1.07%) |
May 06, 2011 | 35.09 | 35.88 | 34.94 | 35.15 | 24,713,572 | +0.47(+1.35%) |
May 05, 2011 | 35.10 | 35.16 | 34.32 | 34.68 | 26,483,710 | -0.81(-2.28%) |
May 04, 2011 | 35.99 | 35.99 | 34.90 | 35.49 | 32,671,948 | -0.42(-1.18%) |
May 03, 2011 | 37.09 | 37.12 | 35.37 | 35.92 | 36,688,628 | -1.42(-3.80%) |
May 02, 2011 | 37.25 | 37.37 | 37.12 | 37.34 | 17,833,630 | -0.68(-1.80%) |
Apr 29, 2011 | 37.34 | 38.07 | 37.31 | 38.02 | 19,176,864 | +0.69(+1.86%) |
Apr 28, 2011 | 38.10 | 38.26 | 37.09 | 37.33 | 27,563,392 | -1.15(-2.98%) |
Apr 27, 2011 | 38.74 | 39.03 | 37.78 | 38.47 | 21,239,930 | -0.67(-1.70%) |
Apr 26, 2011 | 38.84 | 39.28 | 38.75 | 39.14 | 12,313,128 | +0.35(+0.91%) |
Apr 25, 2011 | 38.95 | 39.00 | 38.44 | 38.79 | 10,887,062 | -0.12(-0.31%) |
Apr 21, 2011 | 38.68 | 38.99 | 38.57 | 38.91 | 11,740,842 | +0.36(+0.93%) |
Apr 20, 2011 | 38.30 | 38.63 | 38.20 | 38.55 | 13,768,595 | +0.89(+2.35%) |
Apr 19, 2011 | 37.34 | 37.77 | 37.34 | 37.66 | 12,009,503 | +0.26(+0.70%) |
Apr 18, 2011 | 37.31 | 37.60 | 37.18 | 37.40 | 14,055,037 | -0.73(-1.91%) |
Apr 15, 2011 | 37.97 | 38.43 | 37.78 | 38.13 | 15,199,359 | +0.40(+1.07%) |
Apr 14, 2011 | 37.30 | 37.89 | 37.21 | 37.73 | 11,415,108 | +0.30(+0.80%) |
Apr 13, 2011 | 37.48 | 37.61 | 37.05 | 37.43 | 14,689,701 | +0.24(+0.65%) |
Apr 12, 2011 | 38.09 | 38.25 | 36.80 | 37.19 | 26,905,700 | -1.43(-3.69%) |
Apr 11, 2011 | 38.90 | 39.40 | 38.55 | 38.61 | 13,756,191 | -0.32(-0.83%) |
Apr 08, 2011 | 38.92 | 39.12 | 38.76 | 38.94 | 17,972,854 | +0.19(+0.49%) |
Apr 07, 2011 | 38.71 | 38.93 | 38.45 | 38.75 | 12,931,699 | -0.01(-0.04%) |
Apr 06, 2011 | 38.95 | 38.99 | 38.70 | 38.76 | 15,066,345 | +0.05(+0.14%) |
Apr 05, 2011 | 38.56 | 38.84 | 38.36 | 38.71 | 13,578,065 | +0.31(+0.80%) |
Apr 04, 2011 | 38.55 | 38.55 | 38.15 | 38.40 | 12,993,940 | +0.00(+0.00%) |
Apr 01, 2011 | 38.79 | 38.92 | 38.25 | 38.40 | 15,849,061 | -0.09(-0.23%) |
Mar 31, 2011 | 38.95 | 39.42 | 38.47 | 38.49 | 17,460,964 | -0.40(-1.03%) |
Mar 30, 2011 | 38.32 | 38.94 | 38.22 | 38.89 | 16,086,326 | +0.91(+2.39%) |
Mar 29, 2011 | 38.04 | 38.29 | 37.74 | 37.98 | 18,073,320 | -0.37(-0.95%) |
Mar 28, 2011 | 38.57 | 38.81 | 38.35 | 38.35 | 10,918,297 | -0.32(-0.84%) |
Mar 25, 2011 | 38.48 | 38.89 | 38.17 | 38.67 | 15,933,413 | +0.26(+0.68%) |
Mar 24, 2011 | 38.10 | 38.58 | 38.00 | 38.41 | 19,095,798 | +0.56(+1.48%) |
Mar 23, 2011 | 37.05 | 38.04 | 37.01 | 37.85 | 19,568,216 | +0.64(+1.71%) |
Mar 22, 2011 | 37.47 | 37.51 | 37.11 | 37.21 | 17,590,112 | -0.16(-0.43%) |
Mar 21, 2011 | 37.36 | 37.54 | 37.31 | 37.37 | 25,673,316 | +1.06(+2.92%) |
Mar 18, 2011 | 37.53 | 37.88 | 36.31 | 36.31 | 34,022,168 | -0.66(-1.79%) |
Mar 17, 2011 | 36.17 | 37.25 | 35.92 | 36.97 | 21,910,338 | +1.44(+4.06%) |
Mar 16, 2011 | 36.19 | 36.36 | 35.13 | 35.53 | 25,422,262 | -0.60(-1.67%) |
Mar 15, 2011 | 36.12 | 36.41 | 35.90 | 36.14 | 26,461,330 | -0.41(-1.13%) |
Mar 14, 2011 | 36.39 | 36.67 | 36.16 | 36.55 | 23,560,126 | -0.22(-0.60%) |
Mar 11, 2011 | 35.54 | 37.08 | 35.43 | 36.77 | 15,127,067 | +0.54(+1.49%) |
Mar 10, 2011 | 37.10 | 37.17 | 36.00 | 36.23 | 25,143,688 | -1.38(-3.66%) |
Mar 09, 2011 | 37.68 | 38.01 | 37.47 | 37.61 | 13,185,392 | -0.13(-0.36%) |
Mar 08, 2011 | 38.00 | 38.03 | 37.18 | 37.74 | 18,558,974 | -0.42(-1.11%) |
Mar 07, 2011 | 38.85 | 39.04 | 38.13 | 38.17 | 16,368,112 | -0.38(-0.98%) |
Mar 04, 2011 | 38.38 | 39.00 | 38.19 | 38.55 | 19,059,044 | +0.11(+0.29%) |
Mar 03, 2011 | 37.83 | 38.46 | 37.78 | 38.43 | 18,169,530 | +0.72(+1.92%) |
Mar 02, 2011 | 37.37 | 38.02 | 37.31 | 37.71 | 18,246,180 | +0.20(+0.54%) |