Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.67 | 35.21 | 34.62 | 34.66 | 15,480,539 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.56 | 34.14 | 34.38 | 14,564,263 | -0.62(-1.76%) |
May 20, 2011 | 34.99 | 35.25 | 34.60 | 35.00 | 16,213,358 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,700,953 | +0.27(+0.76%) |
May 18, 2011 | 34.30 | 35.07 | 34.16 | 34.78 | 18,434,020 | +0.61(+1.78%) |
May 17, 2011 | 33.76 | 34.32 | 33.76 | 34.17 | 17,355,402 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.78 | 34.12 | 17,135,008 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.38 | 33.73 | 34.12 | 17,297,668 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.75 | 34.16 | 26,077,334 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,237,422 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.13 | 35.63 | 14,774,424 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.94 | 35.21 | 20,010,578 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.55 | 34.63 | 34.84 | 24,936,318 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.37 | 26,722,410 | -0.80(-2.28%) |
May 04, 2011 | 35.66 | 35.66 | 34.59 | 35.18 | 32,966,422 | -0.42(-1.18%) |
May 03, 2011 | 36.76 | 36.79 | 35.06 | 35.60 | 37,019,308 | -1.40(-3.79%) |
May 02, 2011 | 36.92 | 37.04 | 36.79 | 37.00 | 17,994,366 | -0.68(-1.80%) |
Apr 29, 2011 | 37.00 | 37.73 | 36.98 | 37.68 | 19,349,708 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.76 | 36.99 | 27,811,824 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,431,368 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,424,108 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.65 | 38.10 | 38.44 | 10,985,188 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.22 | 38.56 | 11,846,663 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,892,693 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,117,746 | +0.26(+0.70%) |
Apr 18, 2011 | 36.97 | 37.26 | 36.85 | 37.07 | 14,181,717 | -0.72(-1.91%) |
Apr 15, 2011 | 37.63 | 38.09 | 37.44 | 37.79 | 15,336,352 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.87 | 37.39 | 11,517,994 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.27 | 36.72 | 37.09 | 14,822,101 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.85 | 27,148,204 | -1.41(-3.69%) |
Apr 11, 2011 | 38.55 | 39.05 | 38.21 | 38.27 | 13,880,177 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.77 | 38.42 | 38.59 | 18,134,846 | +0.19(+0.49%) |
Apr 07, 2011 | 38.36 | 38.58 | 38.11 | 38.40 | 13,048,254 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.35 | 38.42 | 15,202,139 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.36 | 13,700,445 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.80 | 38.06 | 13,111,056 | +0.00(+0.00%) |
Apr 01, 2011 | 38.44 | 38.57 | 37.91 | 38.06 | 15,991,910 | -0.09(-0.23%) |
Mar 31, 2011 | 38.60 | 39.07 | 38.13 | 38.14 | 17,618,342 | -0.40(-1.03%) |
Mar 30, 2011 | 37.98 | 38.59 | 37.88 | 38.54 | 16,231,314 | +0.90(+2.39%) |
Mar 29, 2011 | 37.70 | 37.95 | 37.40 | 37.64 | 18,236,218 | -0.36(-0.96%) |
Mar 28, 2011 | 38.22 | 38.46 | 38.00 | 38.00 | 11,016,704 | -0.32(-0.83%) |
Mar 25, 2011 | 38.14 | 38.54 | 37.83 | 38.32 | 16,077,022 | +0.26(+0.68%) |
Mar 24, 2011 | 37.76 | 38.23 | 37.66 | 38.07 | 19,267,910 | +0.55(+1.48%) |
Mar 23, 2011 | 36.72 | 37.70 | 36.68 | 37.51 | 19,744,586 | +0.63(+1.71%) |
Mar 22, 2011 | 37.14 | 37.17 | 36.78 | 36.88 | 17,748,654 | -0.16(-0.43%) |
Mar 21, 2011 | 37.03 | 37.21 | 36.97 | 37.04 | 25,904,712 | +1.05(+2.92%) |
Mar 18, 2011 | 37.19 | 37.54 | 35.98 | 35.99 | 34,328,816 | -0.65(-1.79%) |
Mar 17, 2011 | 35.85 | 36.92 | 35.60 | 36.64 | 22,107,818 | +1.43(+4.06%) |
Mar 16, 2011 | 35.87 | 36.04 | 34.81 | 35.22 | 25,651,396 | -0.60(-1.67%) |
Mar 15, 2011 | 35.80 | 36.08 | 35.58 | 35.81 | 26,699,828 | -0.41(-1.13%) |
Mar 14, 2011 | 36.06 | 36.34 | 35.84 | 36.22 | 23,772,476 | -0.22(-0.60%) |
Mar 11, 2011 | 35.23 | 36.74 | 35.11 | 36.44 | 15,263,409 | +0.54(+1.49%) |
Mar 10, 2011 | 36.77 | 36.84 | 35.68 | 35.91 | 25,370,310 | -1.37(-3.66%) |
Mar 09, 2011 | 37.34 | 37.68 | 37.14 | 37.27 | 13,304,233 | -0.13(-0.36%) |
Mar 08, 2011 | 37.66 | 37.69 | 36.85 | 37.41 | 18,726,248 | -0.42(-1.11%) |
Mar 07, 2011 | 38.51 | 38.69 | 37.79 | 37.83 | 16,515,639 | -0.37(-0.98%) |
Mar 04, 2011 | 38.03 | 38.65 | 37.85 | 38.20 | 19,230,824 | +0.11(+0.29%) |
Mar 03, 2011 | 37.49 | 38.12 | 37.45 | 38.09 | 18,333,294 | +0.72(+1.92%) |
Mar 02, 2011 | 37.04 | 37.68 | 36.98 | 37.37 | 18,410,636 | +0.20(+0.54%) |