Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.39 | 34.54 | 34.23 | 34.40 | 1,034,965 | +0.01(+0.02%) |
May 23, 2011 | 34.42 | 34.67 | 34.27 | 34.39 | 1,439,337 | -0.54(-1.55%) |
May 20, 2011 | 35.40 | 35.41 | 34.87 | 34.93 | 1,741,583 | -0.09(-0.27%) |
May 19, 2011 | 34.81 | 35.02 | 34.70 | 35.02 | 1,342,818 | -0.08(-0.22%) |
May 18, 2011 | 34.90 | 35.18 | 34.78 | 35.10 | 1,210,525 | -0.02(-0.05%) |
May 17, 2011 | 34.78 | 35.15 | 34.65 | 35.12 | 1,524,082 | +0.33(+0.95%) |
May 16, 2011 | 34.62 | 35.24 | 34.57 | 34.79 | 1,060,918 | -0.14(-0.39%) |
May 13, 2011 | 35.28 | 35.40 | 34.73 | 34.92 | 1,586,703 | -1.06(-2.96%) |
May 12, 2011 | 35.59 | 36.13 | 35.32 | 35.99 | 1,630,037 | +0.63(+1.79%) |
May 11, 2011 | 36.01 | 36.02 | 35.22 | 35.35 | 1,462,193 | -0.55(-1.53%) |
May 10, 2011 | 35.91 | 36.06 | 35.73 | 35.90 | 972,515 | +0.04(+0.12%) |
May 09, 2011 | 35.50 | 35.91 | 35.42 | 35.86 | 1,292,689 | +0.14(+0.38%) |
May 06, 2011 | 36.42 | 36.48 | 35.42 | 35.73 | 1,878,967 | -0.50(-1.38%) |
May 05, 2011 | 36.37 | 36.49 | 36.04 | 36.22 | 1,245,467 | -0.73(-1.97%) |
May 04, 2011 | 37.22 | 37.35 | 36.92 | 36.95 | 994,226 | -0.04(-0.11%) |
May 03, 2011 | 37.28 | 37.29 | 36.89 | 36.99 | 1,156,583 | -1.33(-3.48%) |
May 02, 2011 | 38.35 | 38.36 | 38.28 | 38.33 | 1,168,757 | -0.08(-0.22%) |
Apr 29, 2011 | 38.44 | 38.53 | 38.26 | 38.41 | 1,019,841 | +0.47(+1.25%) |
Apr 28, 2011 | 37.73 | 37.96 | 37.64 | 37.94 | 1,138,669 | +0.19(+0.51%) |
Apr 27, 2011 | 38.18 | 38.23 | 37.41 | 37.74 | 2,618,563 | -0.23(-0.60%) |
Apr 26, 2011 | 38.12 | 38.17 | 37.73 | 37.97 | 1,692,212 | +0.98(+2.65%) |
Apr 25, 2011 | 37.29 | 37.32 | 36.91 | 36.99 | 1,110,118 | -0.07(-0.18%) |
Apr 21, 2011 | 37.28 | 37.33 | 37.03 | 37.06 | 731,577 | +0.39(+1.06%) |
Apr 20, 2011 | 36.75 | 36.81 | 36.44 | 36.67 | 799,901 | +0.52(+1.42%) |
Apr 19, 2011 | 36.36 | 36.54 | 36.00 | 36.16 | 885,082 | -0.08(-0.23%) |
Apr 18, 2011 | 35.94 | 36.29 | 35.68 | 36.24 | 1,453,035 | -0.74(-2.01%) |
Apr 15, 2011 | 37.13 | 37.14 | 36.89 | 36.98 | 829,811 | -0.37(-0.99%) |
Apr 14, 2011 | 37.14 | 37.36 | 36.96 | 37.35 | 1,903,836 | -0.35(-0.94%) |
Apr 13, 2011 | 37.98 | 38.06 | 37.58 | 37.71 | 756,248 | +0.03(+0.07%) |
Apr 12, 2011 | 37.91 | 37.94 | 37.62 | 37.68 | 1,221,905 | -0.13(-0.33%) |
Apr 11, 2011 | 37.95 | 38.14 | 37.74 | 37.81 | 764,464 | -0.03(-0.07%) |
Apr 08, 2011 | 37.89 | 38.00 | 37.69 | 37.84 | 846,701 | -0.06(-0.16%) |
Apr 07, 2011 | 37.85 | 38.17 | 37.70 | 37.90 | 1,408,224 | +0.68(+1.81%) |
Apr 06, 2011 | 36.71 | 37.34 | 36.68 | 37.22 | 2,806,543 | +1.19(+3.30%) |
Apr 05, 2011 | 35.78 | 36.06 | 35.78 | 36.03 | 1,088,920 | -0.14(-0.40%) |
Apr 04, 2011 | 36.20 | 36.28 | 36.02 | 36.17 | 1,073,543 | +0.12(+0.33%) |
Apr 01, 2011 | 35.78 | 36.27 | 35.60 | 36.05 | 1,391,258 | +0.10(+0.28%) |
Mar 31, 2011 | 35.97 | 36.17 | 35.89 | 35.95 | 1,084,541 | -0.35(-0.95%) |
Mar 30, 2011 | 35.92 | 36.44 | 35.85 | 36.30 | 1,177,601 | +0.01(+0.02%) |
Mar 29, 2011 | 36.19 | 36.31 | 35.98 | 36.29 | 1,478,759 | +0.40(+1.11%) |
Mar 28, 2011 | 36.11 | 36.32 | 35.87 | 35.89 | 1,276,020 | +0.17(+0.47%) |
Mar 25, 2011 | 35.94 | 36.04 | 35.68 | 35.73 | 1,688,812 | -0.72(-1.97%) |
Mar 24, 2011 | 36.53 | 36.61 | 36.28 | 36.44 | 1,041,986 | +0.07(+0.19%) |
Mar 23, 2011 | 36.27 | 36.43 | 36.01 | 36.38 | 1,057,821 | -0.11(-0.30%) |
Mar 22, 2011 | 36.54 | 36.65 | 36.32 | 36.49 | 935,822 | +0.25(+0.70%) |
Mar 21, 2011 | 36.24 | 36.35 | 36.11 | 36.23 | 2,010,796 | +0.84(+2.36%) |
Mar 18, 2011 | 35.54 | 35.72 | 35.35 | 35.40 | 2,067,253 | -0.28(-0.78%) |
Mar 17, 2011 | 35.90 | 35.93 | 35.40 | 35.67 | 1,901,685 | +0.82(+2.35%) |
Mar 16, 2011 | 35.01 | 35.37 | 34.58 | 34.86 | 2,874,909 | -0.58(-1.64%) |
Mar 15, 2011 | 35.25 | 35.54 | 35.11 | 35.44 | 1,863,981 | -0.85(-2.35%) |
Mar 14, 2011 | 36.20 | 36.38 | 35.99 | 36.29 | 1,261,399 | -0.14(-0.39%) |
Mar 11, 2011 | 36.51 | 36.60 | 36.34 | 36.43 | 2,410,462 | +0.27(+0.75%) |
Mar 10, 2011 | 36.18 | 36.47 | 35.99 | 36.16 | 3,150,887 | -0.46(-1.25%) |
Mar 09, 2011 | 36.79 | 36.90 | 36.41 | 36.62 | 1,691,299 | +0.06(+0.16%) |
Mar 08, 2011 | 36.43 | 36.74 | 36.31 | 36.56 | 2,012,484 | -0.17(-0.46%) |
Mar 07, 2011 | 37.23 | 37.39 | 36.65 | 36.73 | 1,346,573 | -0.54(-1.45%) |
Mar 04, 2011 | 37.47 | 37.55 | 36.96 | 37.27 | 2,024,275 | -1.02(-2.67%) |
Mar 03, 2011 | 38.37 | 38.52 | 38.01 | 38.29 | 1,454,733 | -0.06(-0.15%) |
Mar 02, 2011 | 38.34 | 38.74 | 38.26 | 38.35 | 1,779,763 | +0.15(+0.40%) |