Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.64 | 34.79 | 34.10 | 34.66 | 2,133,678 | +0.06(+0.16%) |
May 23, 2011 | 34.51 | 34.75 | 34.45 | 34.61 | 1,675,896 | -0.29(-0.82%) |
May 20, 2011 | 35.16 | 35.31 | 34.86 | 34.89 | 1,604,745 | -0.36(-1.03%) |
May 19, 2011 | 35.43 | 35.48 | 35.15 | 35.26 | 1,467,300 | -0.04(-0.10%) |
May 18, 2011 | 34.99 | 35.32 | 34.84 | 35.29 | 1,395,611 | +0.32(+0.92%) |
May 17, 2011 | 34.50 | 35.04 | 34.35 | 34.97 | 1,626,171 | +0.29(+0.84%) |
May 16, 2011 | 34.33 | 34.81 | 34.26 | 34.68 | 2,067,086 | +0.28(+0.81%) |
May 13, 2011 | 34.93 | 34.93 | 34.23 | 34.40 | 2,155,647 | -0.41(-1.19%) |
May 12, 2011 | 34.45 | 34.83 | 34.24 | 34.81 | 2,093,823 | +0.28(+0.81%) |
May 11, 2011 | 35.09 | 35.17 | 34.51 | 34.54 | 1,960,634 | -0.61(-1.72%) |
May 10, 2011 | 34.58 | 35.19 | 34.53 | 35.14 | 2,853,519 | +0.55(+1.59%) |
May 09, 2011 | 34.49 | 34.62 | 34.29 | 34.59 | 2,008,221 | +0.06(+0.17%) |
May 06, 2011 | 34.95 | 35.08 | 34.45 | 34.54 | 2,381,842 | -0.14(-0.41%) |
May 05, 2011 | 34.89 | 35.08 | 34.64 | 34.68 | 2,667,106 | -0.38(-1.08%) |
May 04, 2011 | 35.25 | 35.31 | 34.77 | 35.06 | 2,663,123 | -0.15(-0.43%) |
May 03, 2011 | 34.98 | 35.29 | 34.84 | 35.21 | 2,350,751 | +0.15(+0.43%) |
May 02, 2011 | 35.08 | 35.80 | 35.02 | 35.06 | 2,901,409 | -0.59(-1.66%) |
Apr 29, 2011 | 35.48 | 35.69 | 35.27 | 35.65 | 1,490,820 | +0.05(+0.14%) |
Apr 28, 2011 | 35.45 | 35.60 | 35.24 | 35.60 | 1,949,385 | +0.04(+0.10%) |
Apr 27, 2011 | 35.48 | 35.56 | 35.30 | 35.56 | 1,747,318 | +0.16(+0.44%) |
Apr 26, 2011 | 35.07 | 35.44 | 34.91 | 35.41 | 2,578,513 | +0.48(+1.37%) |
Apr 25, 2011 | 35.04 | 35.24 | 34.74 | 34.93 | 2,994,124 | -0.29(-0.81%) |
Apr 21, 2011 | 35.08 | 35.39 | 34.94 | 35.21 | 1,886,216 | +0.25(+0.71%) |
Apr 20, 2011 | 35.10 | 35.36 | 34.70 | 34.96 | 3,776,664 | +0.26(+0.74%) |
Apr 19, 2011 | 36.09 | 36.57 | 34.69 | 34.71 | 7,394,274 | -1.95(-5.31%) |
Apr 18, 2011 | 36.68 | 36.72 | 36.26 | 36.65 | 2,064,108 | -0.27(-0.73%) |
Apr 15, 2011 | 36.98 | 37.11 | 36.71 | 36.92 | 1,450,392 | +0.11(+0.30%) |
Apr 14, 2011 | 36.58 | 36.92 | 36.42 | 36.81 | 1,297,766 | -0.00(-0.01%) |
Apr 13, 2011 | 37.31 | 37.40 | 36.74 | 36.82 | 1,951,784 | -0.24(-0.64%) |
Apr 12, 2011 | 37.10 | 37.21 | 36.87 | 37.05 | 1,666,543 | -0.29(-0.76%) |
Apr 11, 2011 | 37.26 | 37.49 | 37.19 | 37.34 | 1,494,838 | +0.17(+0.46%) |
Apr 08, 2011 | 37.44 | 37.44 | 37.11 | 37.17 | 1,462,061 | -0.09(-0.23%) |
Apr 07, 2011 | 37.22 | 37.32 | 36.89 | 37.25 | 1,636,111 | -0.07(-0.19%) |
Apr 06, 2011 | 37.00 | 37.33 | 36.92 | 37.32 | 1,133,794 | +0.46(+1.24%) |
Apr 05, 2011 | 36.75 | 37.00 | 36.75 | 36.87 | 1,342,922 | -0.08(-0.21%) |
Apr 04, 2011 | 36.99 | 37.07 | 36.80 | 36.95 | 1,368,265 | +0.09(+0.23%) |
Apr 01, 2011 | 36.58 | 36.92 | 36.24 | 36.86 | 2,403,341 | +0.67(+1.85%) |
Mar 31, 2011 | 36.28 | 36.45 | 36.02 | 36.19 | 1,688,835 | -0.26(-0.72%) |
Mar 30, 2011 | 36.45 | 36.67 | 36.19 | 36.45 | 1,313,252 | +0.41(+1.13%) |
Mar 29, 2011 | 35.91 | 36.10 | 35.76 | 36.05 | 1,217,902 | +0.10(+0.28%) |
Mar 28, 2011 | 35.89 | 36.36 | 35.75 | 35.95 | 2,351,105 | -0.19(-0.53%) |
Mar 25, 2011 | 36.43 | 36.45 | 36.05 | 36.14 | 1,171,742 | -0.24(-0.67%) |
Mar 24, 2011 | 36.21 | 36.45 | 35.94 | 36.38 | 1,180,889 | +0.48(+1.33%) |
Mar 23, 2011 | 35.79 | 36.02 | 35.52 | 35.90 | 903,783 | -0.06(-0.18%) |
Mar 22, 2011 | 36.01 | 36.23 | 35.89 | 35.97 | 1,101,334 | +0.01(+0.02%) |
Mar 21, 2011 | 36.07 | 36.25 | 35.86 | 35.96 | 1,828,468 | +0.35(+0.98%) |
Mar 18, 2011 | 35.92 | 35.98 | 35.49 | 35.61 | 2,223,478 | +0.09(+0.26%) |
Mar 17, 2011 | 35.60 | 35.63 | 35.22 | 35.52 | 1,564,688 | +0.41(+1.16%) |
Mar 16, 2011 | 35.49 | 35.58 | 34.89 | 35.11 | 2,598,743 | -0.38(-1.07%) |
Mar 15, 2011 | 35.17 | 35.73 | 35.05 | 35.49 | 2,725,781 | -0.55(-1.53%) |
Mar 14, 2011 | 35.99 | 36.21 | 35.78 | 36.05 | 1,515,730 | -0.29(-0.78%) |
Mar 11, 2011 | 36.21 | 36.57 | 36.21 | 36.33 | 1,628,542 | +0.01(+0.02%) |
Mar 10, 2011 | 36.66 | 36.75 | 36.14 | 36.33 | 1,921,777 | -0.80(-2.15%) |
Mar 09, 2011 | 37.00 | 37.12 | 36.62 | 37.12 | 1,473,103 | +0.09(+0.25%) |
Mar 08, 2011 | 36.32 | 37.15 | 36.23 | 37.03 | 1,922,661 | +0.91(+2.51%) |
Mar 07, 2011 | 36.57 | 36.76 | 36.09 | 36.13 | 1,377,086 | -0.35(-0.97%) |
Mar 04, 2011 | 36.66 | 36.76 | 36.07 | 36.48 | 1,565,883 | -0.28(-0.75%) |
Mar 03, 2011 | 36.54 | 37.00 | 36.48 | 36.76 | 2,289,754 | +0.54(+1.49%) |
Mar 02, 2011 | 36.19 | 36.54 | 35.98 | 36.22 | 1,624,621 | -0.01(-0.02%) |