Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.91 | 35.45 | 34.85 | 34.89 | 15,376,766 | +0.28(+0.81%) |
May 23, 2011 | 34.71 | 34.80 | 34.38 | 34.61 | 14,466,632 | -0.62(-1.76%) |
May 20, 2011 | 35.23 | 35.49 | 34.83 | 35.23 | 16,104,673 | -0.04(-0.12%) |
May 19, 2011 | 35.27 | 35.50 | 34.96 | 35.28 | 13,609,109 | +0.19(+0.54%) |
May 18, 2011 | 34.61 | 35.38 | 34.46 | 35.09 | 18,270,728 | +0.61(+1.78%) |
May 17, 2011 | 34.07 | 34.62 | 34.07 | 34.47 | 17,201,666 | +0.05(+0.15%) |
May 16, 2011 | 34.39 | 34.75 | 34.08 | 34.42 | 16,983,222 | +0.00(+0.00%) |
May 13, 2011 | 34.55 | 34.69 | 34.03 | 34.42 | 17,144,442 | -0.04(-0.13%) |
May 12, 2011 | 34.87 | 34.89 | 34.06 | 34.47 | 25,846,336 | -0.48(-1.38%) |
May 11, 2011 | 35.69 | 35.75 | 34.71 | 34.95 | 21,049,296 | -1.00(-2.79%) |
May 10, 2011 | 35.61 | 36.04 | 35.45 | 35.95 | 14,643,549 | +0.42(+1.19%) |
May 09, 2011 | 35.42 | 35.71 | 35.26 | 35.53 | 19,833,320 | +0.38(+1.07%) |
May 06, 2011 | 35.09 | 35.87 | 34.94 | 35.15 | 24,715,428 | +0.47(+1.35%) |
May 05, 2011 | 35.10 | 35.16 | 34.32 | 34.68 | 26,485,698 | -0.81(-2.28%) |
May 04, 2011 | 35.98 | 35.98 | 34.89 | 35.49 | 32,674,400 | -0.42(-1.18%) |
May 03, 2011 | 37.09 | 37.12 | 35.37 | 35.92 | 36,691,384 | -1.42(-3.80%) |
May 02, 2011 | 37.25 | 37.37 | 37.12 | 37.33 | 17,834,968 | -0.68(-1.80%) |
Apr 29, 2011 | 37.33 | 38.07 | 37.31 | 38.02 | 19,178,304 | +0.69(+1.86%) |
Apr 28, 2011 | 38.10 | 38.26 | 37.09 | 37.32 | 27,565,462 | -1.15(-2.98%) |
Apr 27, 2011 | 38.74 | 39.02 | 37.78 | 38.47 | 21,241,524 | -0.66(-1.70%) |
Apr 26, 2011 | 38.84 | 39.27 | 38.74 | 39.13 | 12,314,053 | +0.35(+0.91%) |
Apr 25, 2011 | 38.95 | 39.00 | 38.44 | 38.78 | 10,887,879 | -0.12(-0.31%) |
Apr 21, 2011 | 38.68 | 38.99 | 38.56 | 38.90 | 11,741,723 | +0.36(+0.93%) |
Apr 20, 2011 | 38.30 | 38.63 | 38.20 | 38.55 | 13,769,629 | +0.89(+2.35%) |
Apr 19, 2011 | 37.34 | 37.77 | 37.34 | 37.66 | 12,010,405 | +0.26(+0.70%) |
Apr 18, 2011 | 37.30 | 37.60 | 37.18 | 37.40 | 14,056,092 | -0.73(-1.91%) |
Apr 15, 2011 | 37.97 | 38.43 | 37.78 | 38.13 | 15,200,500 | +0.40(+1.07%) |
Apr 14, 2011 | 37.30 | 37.88 | 37.20 | 37.72 | 11,415,965 | +0.30(+0.80%) |
Apr 13, 2011 | 37.47 | 37.61 | 37.04 | 37.42 | 14,690,804 | +0.24(+0.65%) |
Apr 12, 2011 | 38.09 | 38.25 | 36.80 | 37.18 | 26,907,720 | -1.43(-3.69%) |
Apr 11, 2011 | 38.90 | 39.40 | 38.55 | 38.61 | 13,757,224 | -0.32(-0.83%) |
Apr 08, 2011 | 38.91 | 39.12 | 38.76 | 38.93 | 17,974,204 | +0.19(+0.49%) |
Apr 07, 2011 | 38.71 | 38.92 | 38.45 | 38.74 | 12,932,670 | -0.01(-0.04%) |
Apr 06, 2011 | 38.95 | 38.99 | 38.70 | 38.76 | 15,067,476 | +0.05(+0.14%) |
Apr 05, 2011 | 38.56 | 38.84 | 38.36 | 38.71 | 13,579,084 | +0.31(+0.80%) |
Apr 04, 2011 | 38.55 | 38.55 | 38.14 | 38.40 | 12,994,916 | +0.00(+0.00%) |
Apr 01, 2011 | 38.78 | 38.91 | 38.25 | 38.40 | 15,850,251 | -0.09(-0.23%) |
Mar 31, 2011 | 38.95 | 39.42 | 38.47 | 38.48 | 17,462,274 | -0.40(-1.03%) |
Mar 30, 2011 | 38.32 | 38.94 | 38.22 | 38.88 | 16,087,534 | +0.91(+2.39%) |
Mar 29, 2011 | 38.04 | 38.29 | 37.73 | 37.98 | 18,074,678 | -0.37(-0.96%) |
Mar 28, 2011 | 38.57 | 38.80 | 38.34 | 38.34 | 10,919,116 | -0.32(-0.83%) |
Mar 25, 2011 | 38.48 | 38.89 | 38.17 | 38.67 | 15,934,609 | +0.26(+0.68%) |
Mar 24, 2011 | 38.10 | 38.58 | 37.99 | 38.41 | 19,097,232 | +0.56(+1.48%) |
Mar 23, 2011 | 37.04 | 38.04 | 37.01 | 37.85 | 19,569,684 | +0.64(+1.71%) |
Mar 22, 2011 | 37.47 | 37.51 | 37.11 | 37.21 | 17,591,434 | -0.16(-0.43%) |
Mar 21, 2011 | 37.36 | 37.54 | 37.30 | 37.37 | 25,675,244 | +1.06(+2.92%) |
Mar 18, 2011 | 37.53 | 37.87 | 36.31 | 36.31 | 34,024,724 | -0.66(-1.79%) |
Mar 17, 2011 | 36.17 | 37.25 | 35.92 | 36.97 | 21,911,982 | +1.44(+4.06%) |
Mar 16, 2011 | 36.19 | 36.36 | 35.13 | 35.53 | 25,424,172 | -0.60(-1.67%) |
Mar 15, 2011 | 36.12 | 36.41 | 35.90 | 36.13 | 26,463,316 | -0.41(-1.13%) |
Mar 14, 2011 | 36.38 | 36.66 | 36.16 | 36.55 | 23,561,894 | -0.22(-0.60%) |
Mar 11, 2011 | 35.54 | 37.07 | 35.42 | 36.77 | 15,128,203 | +0.54(+1.49%) |
Mar 10, 2011 | 37.10 | 37.17 | 36.00 | 36.23 | 25,145,574 | -1.38(-3.66%) |
Mar 09, 2011 | 37.67 | 38.01 | 37.47 | 37.61 | 13,186,382 | -0.13(-0.36%) |
Mar 08, 2011 | 37.99 | 38.03 | 37.18 | 37.74 | 18,560,368 | -0.42(-1.11%) |
Mar 07, 2011 | 38.85 | 39.03 | 38.12 | 38.17 | 16,369,341 | -0.38(-0.98%) |
Mar 04, 2011 | 38.37 | 39.00 | 38.19 | 38.54 | 19,060,474 | +0.11(+0.29%) |
Mar 03, 2011 | 37.83 | 38.46 | 37.78 | 38.43 | 18,170,894 | +0.72(+1.92%) |
Mar 02, 2011 | 37.37 | 38.02 | 37.31 | 37.71 | 18,247,550 | +0.20(+0.54%) |