Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.66 | 32.84 | 32.58 | 32.70 | 2,112,434 | +0.09(+0.29%) |
May 23, 2011 | 32.63 | 32.98 | 32.58 | 32.61 | 2,978,952 | -0.47(-1.44%) |
May 20, 2011 | 33.29 | 33.34 | 32.88 | 33.08 | 3,565,428 | -0.24(-0.71%) |
May 19, 2011 | 33.03 | 33.32 | 32.95 | 33.32 | 2,317,287 | +0.32(+0.97%) |
May 18, 2011 | 32.98 | 33.10 | 32.66 | 33.00 | 2,615,620 | +0.18(+0.54%) |
May 17, 2011 | 32.68 | 32.88 | 32.59 | 32.82 | 2,670,753 | +0.03(+0.10%) |
May 16, 2011 | 32.60 | 33.07 | 32.58 | 32.79 | 2,132,128 | +0.13(+0.39%) |
May 13, 2011 | 32.87 | 32.89 | 32.51 | 32.66 | 2,395,924 | -0.15(-0.45%) |
May 12, 2011 | 32.70 | 32.87 | 32.42 | 32.81 | 2,042,686 | +0.06(+0.19%) |
May 11, 2011 | 33.03 | 33.14 | 32.67 | 32.75 | 2,586,382 | -0.38(-1.13%) |
May 10, 2011 | 32.64 | 33.14 | 32.64 | 33.13 | 2,468,506 | +0.51(+1.57%) |
May 09, 2011 | 32.42 | 32.65 | 32.21 | 32.62 | 2,161,289 | +0.25(+0.77%) |
May 06, 2011 | 33.09 | 33.09 | 32.32 | 32.37 | 3,424,810 | -0.34(-1.05%) |
May 05, 2011 | 32.54 | 33.01 | 32.47 | 32.71 | 2,910,149 | -0.01(-0.03%) |
May 04, 2011 | 32.82 | 33.02 | 32.57 | 32.72 | 2,360,348 | -0.15(-0.45%) |
May 03, 2011 | 33.07 | 33.16 | 32.52 | 32.87 | 3,927,037 | -0.20(-0.60%) |
May 02, 2011 | 33.00 | 33.08 | 32.99 | 33.07 | 3,158,923 | +0.08(+0.25%) |
Apr 29, 2011 | 32.91 | 33.03 | 32.31 | 32.99 | 3,679,233 | +0.17(+0.52%) |
Apr 28, 2011 | 32.36 | 32.90 | 32.29 | 32.81 | 3,962,640 | +0.09(+0.29%) |
Apr 27, 2011 | 32.69 | 32.81 | 32.39 | 32.72 | 2,291,451 | +0.07(+0.22%) |
Apr 26, 2011 | 32.29 | 32.65 | 32.15 | 32.65 | 3,084,392 | +0.45(+1.41%) |
Apr 25, 2011 | 31.81 | 32.26 | 31.69 | 32.20 | 2,095,592 | +0.36(+1.13%) |
Apr 21, 2011 | 31.78 | 31.94 | 31.47 | 31.84 | 3,096,189 | +0.14(+0.45%) |
Apr 20, 2011 | 31.46 | 31.77 | 31.16 | 31.69 | 2,996,456 | +0.61(+1.95%) |
Apr 19, 2011 | 30.93 | 31.11 | 30.84 | 31.09 | 3,198,215 | +0.17(+0.55%) |
Apr 18, 2011 | 30.94 | 31.13 | 30.83 | 30.91 | 3,501,231 | -0.45(-1.43%) |
Apr 15, 2011 | 31.16 | 31.40 | 31.02 | 31.36 | 3,322,951 | +0.32(+1.03%) |
Apr 14, 2011 | 30.70 | 31.19 | 30.69 | 31.04 | 3,863,332 | +0.21(+0.68%) |
Apr 13, 2011 | 30.84 | 30.93 | 30.78 | 30.83 | 2,975,887 | +0.09(+0.29%) |
Apr 12, 2011 | 30.57 | 30.87 | 30.54 | 30.74 | 3,019,993 | +0.07(+0.23%) |
Apr 11, 2011 | 30.70 | 30.87 | 30.58 | 30.67 | 2,463,283 | -0.01(-0.04%) |
Apr 08, 2011 | 31.02 | 31.02 | 30.57 | 30.68 | 2,455,896 | -0.13(-0.43%) |
Apr 07, 2011 | 31.06 | 31.06 | 30.64 | 30.82 | 3,122,525 | -0.27(-0.87%) |
Apr 06, 2011 | 31.21 | 31.21 | 31.00 | 31.09 | 2,699,725 | -0.02(-0.05%) |
Apr 05, 2011 | 31.01 | 31.19 | 30.99 | 31.10 | 2,045,883 | +0.01(+0.04%) |
Apr 04, 2011 | 31.31 | 31.40 | 30.96 | 31.09 | 2,155,762 | -0.20(-0.64%) |
Apr 01, 2011 | 31.35 | 31.43 | 31.11 | 31.29 | 3,137,186 | +0.14(+0.46%) |
Mar 31, 2011 | 30.59 | 31.16 | 30.59 | 31.15 | 3,006,175 | +0.45(+1.47%) |
Mar 30, 2011 | 30.69 | 30.69 | 30.69 | 30.69 | 2,798,676 | +0.49(+1.61%) |
Mar 29, 2011 | 30.09 | 30.28 | 29.78 | 30.21 | 2,293,152 | +0.04(+0.15%) |
Mar 28, 2011 | 30.16 | 30.29 | 29.95 | 30.16 | 2,223,748 | +0.10(+0.33%) |
Mar 25, 2011 | 29.98 | 30.29 | 29.87 | 30.06 | 2,107,289 | +0.15(+0.50%) |
Mar 24, 2011 | 29.96 | 30.02 | 29.56 | 29.92 | 3,321,267 | +0.09(+0.31%) |
Mar 23, 2011 | 29.88 | 30.01 | 29.46 | 29.82 | 3,365,420 | -0.29(-0.97%) |
Mar 22, 2011 | 30.31 | 30.41 | 29.96 | 30.11 | 2,584,972 | -0.20(-0.67%) |
Mar 21, 2011 | 30.37 | 30.55 | 30.27 | 30.32 | 3,127,161 | +0.12(+0.40%) |
Mar 18, 2011 | 30.41 | 30.43 | 30.03 | 30.20 | 6,043,242 | +0.22(+0.72%) |
Mar 17, 2011 | 30.19 | 30.19 | 29.57 | 29.98 | 3,572,085 | +0.39(+1.32%) |
Mar 16, 2011 | 29.82 | 30.13 | 29.37 | 29.59 | 5,177,758 | -0.34(-1.14%) |
Mar 15, 2011 | 29.84 | 30.17 | 29.73 | 29.93 | 4,952,854 | +0.20(+0.68%) |
Mar 14, 2011 | 29.76 | 29.91 | 29.62 | 29.73 | 2,958,829 | -0.20(-0.68%) |
Mar 11, 2011 | 29.32 | 29.97 | 29.23 | 29.93 | 3,143,820 | +0.61(+2.10%) |
Mar 10, 2011 | 29.45 | 29.50 | 29.20 | 29.32 | 3,055,208 | -0.35(-1.17%) |
Mar 09, 2011 | 29.49 | 29.91 | 29.31 | 29.66 | 2,748,812 | +0.10(+0.33%) |
Mar 08, 2011 | 28.98 | 29.63 | 28.92 | 29.56 | 3,740,592 | +0.69(+2.39%) |
Mar 07, 2011 | 29.34 | 29.42 | 28.77 | 28.87 | 3,165,497 | -0.38(-1.31%) |
Mar 04, 2011 | 29.65 | 29.87 | 29.07 | 29.26 | 4,663,768 | -0.49(-1.64%) |
Mar 03, 2011 | 29.45 | 29.77 | 29.45 | 29.74 | 3,342,032 | +0.59(+2.01%) |
Mar 02, 2011 | 29.37 | 29.45 | 29.01 | 29.16 | 3,378,189 | -0.24(-0.80%) |