Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.15 | 33.19 | 32.67 | 32.86 | 5,668,772 | -0.27(-0.82%) |
May 23, 2011 | 32.65 | 33.21 | 32.24 | 33.13 | 4,650,326 | +0.19(+0.59%) |
May 20, 2011 | 33.97 | 33.99 | 32.78 | 32.94 | 10,850,441 | -1.15(-3.38%) |
May 19, 2011 | 34.10 | 34.20 | 33.91 | 34.09 | 4,485,973 | +0.05(+0.14%) |
May 18, 2011 | 33.75 | 34.09 | 33.60 | 34.04 | 6,402,895 | +0.51(+1.51%) |
May 17, 2011 | 33.21 | 33.87 | 33.18 | 33.54 | 5,863,121 | +0.18(+0.54%) |
May 16, 2011 | 33.21 | 33.44 | 33.10 | 33.36 | 5,694,608 | +0.11(+0.33%) |
May 13, 2011 | 33.48 | 33.91 | 33.08 | 33.25 | 9,476,799 | -0.31(-0.92%) |
May 12, 2011 | 32.54 | 33.69 | 32.34 | 33.56 | 16,002,564 | +1.25(+3.86%) |
May 11, 2011 | 32.09 | 32.33 | 31.73 | 32.31 | 10,475,794 | +0.41(+1.28%) |
May 10, 2011 | 31.57 | 32.01 | 31.42 | 31.90 | 4,880,104 | +0.39(+1.22%) |
May 09, 2011 | 31.49 | 31.57 | 31.18 | 31.51 | 3,345,519 | +0.04(+0.13%) |
May 06, 2011 | 32.02 | 32.06 | 31.33 | 31.47 | 8,165,798 | -0.34(-1.08%) |
May 05, 2011 | 31.24 | 32.33 | 31.05 | 31.81 | 15,918,981 | -0.34(-1.05%) |
May 04, 2011 | 32.05 | 32.25 | 31.65 | 32.15 | 6,973,507 | +0.13(+0.41%) |
May 03, 2011 | 31.79 | 32.07 | 31.68 | 32.02 | 4,093,804 | +0.22(+0.68%) |
May 02, 2011 | 31.87 | 31.87 | 31.78 | 31.80 | 5,598,266 | +0.04(+0.11%) |
Apr 29, 2011 | 31.97 | 32.05 | 31.65 | 31.77 | 6,082,504 | -0.23(-0.72%) |
Apr 28, 2011 | 32.04 | 32.14 | 31.78 | 31.99 | 6,364,755 | -0.16(-0.49%) |
Apr 27, 2011 | 32.04 | 32.28 | 31.95 | 32.15 | 6,050,630 | +0.13(+0.41%) |
Apr 26, 2011 | 31.40 | 32.03 | 31.34 | 32.02 | 5,516,934 | +0.61(+1.94%) |
Apr 25, 2011 | 31.37 | 31.53 | 31.25 | 31.41 | 4,251,903 | +0.05(+0.17%) |
Apr 21, 2011 | 31.66 | 31.69 | 31.30 | 31.36 | 12,075,234 | -0.27(-0.84%) |
Apr 20, 2011 | 31.74 | 31.93 | 31.56 | 31.62 | 6,192,313 | +0.13(+0.40%) |
Apr 19, 2011 | 31.70 | 31.78 | 31.37 | 31.49 | 6,219,196 | -0.18(-0.57%) |
Apr 18, 2011 | 31.82 | 32.00 | 31.54 | 31.68 | 8,972,266 | -0.43(-1.33%) |
Apr 15, 2011 | 32.55 | 32.57 | 32.05 | 32.10 | 7,662,126 | -0.38(-1.17%) |
Apr 14, 2011 | 32.54 | 32.66 | 32.20 | 32.48 | 5,409,494 | -0.10(-0.30%) |
Apr 13, 2011 | 32.77 | 32.83 | 32.42 | 32.58 | 4,550,046 | -0.17(-0.52%) |
Apr 12, 2011 | 32.59 | 33.04 | 32.54 | 32.75 | 7,668,336 | +0.08(+0.26%) |
Apr 11, 2011 | 32.57 | 32.98 | 32.57 | 32.66 | 4,700,202 | +0.00(+0.00%) |
Apr 08, 2011 | 33.10 | 33.10 | 32.48 | 32.66 | 3,114,488 | -0.34(-1.02%) |
Apr 07, 2011 | 32.84 | 33.39 | 32.74 | 33.00 | 7,676,254 | +0.29(+0.88%) |
Apr 06, 2011 | 32.97 | 33.00 | 32.46 | 32.71 | 8,767,930 | -0.16(-0.49%) |
Apr 05, 2011 | 32.19 | 32.98 | 32.06 | 32.87 | 6,418,604 | +0.60(+1.85%) |
Apr 04, 2011 | 32.57 | 32.68 | 32.14 | 32.28 | 5,572,102 | -0.29(-0.89%) |
Apr 01, 2011 | 32.03 | 32.65 | 32.02 | 32.57 | 6,001,074 | +0.60(+1.89%) |
Mar 31, 2011 | 31.93 | 31.97 | 31.55 | 31.96 | 7,388,714 | -0.03(-0.09%) |
Mar 30, 2011 | 31.80 | 32.14 | 31.68 | 31.99 | 9,219,323 | +0.03(+0.09%) |
Mar 29, 2011 | 31.77 | 31.97 | 31.71 | 31.96 | 5,995,996 | +0.14(+0.45%) |
Mar 28, 2011 | 32.19 | 32.37 | 31.80 | 31.82 | 3,789,323 | -0.42(-1.31%) |
Mar 25, 2011 | 31.88 | 32.33 | 31.74 | 32.24 | 5,439,935 | +0.34(+1.08%) |
Mar 24, 2011 | 31.63 | 31.95 | 31.47 | 31.90 | 8,542,540 | +0.30(+0.95%) |
Mar 23, 2011 | 31.79 | 31.88 | 31.58 | 31.60 | 6,770,008 | -0.31(-0.98%) |
Mar 22, 2011 | 31.99 | 32.12 | 31.78 | 31.91 | 5,337,571 | +0.00(+0.00%) |
Mar 21, 2011 | 31.86 | 31.99 | 31.84 | 31.91 | 6,749,414 | +0.11(+0.34%) |
Mar 18, 2011 | 32.43 | 32.55 | 31.66 | 31.80 | 8,702,816 | -0.39(-1.20%) |
Mar 17, 2011 | 32.09 | 32.31 | 31.82 | 32.19 | 6,713,911 | +0.44(+1.39%) |
Mar 16, 2011 | 31.95 | 32.34 | 31.72 | 31.75 | 7,864,237 | -0.34(-1.07%) |
Mar 15, 2011 | 32.18 | 32.40 | 32.04 | 32.09 | 6,633,465 | -0.31(-0.97%) |
Mar 14, 2011 | 32.69 | 32.76 | 32.09 | 32.40 | 6,590,269 | -0.42(-1.27%) |
Mar 11, 2011 | 32.84 | 33.28 | 32.76 | 32.82 | 7,035,473 | -0.36(-1.09%) |
Mar 10, 2011 | 33.21 | 33.70 | 33.17 | 33.18 | 6,947,388 | -0.38(-1.13%) |
Mar 09, 2011 | 32.69 | 33.61 | 32.66 | 33.56 | 6,528,718 | +0.88(+2.69%) |
Mar 08, 2011 | 32.35 | 32.77 | 32.16 | 32.68 | 4,402,474 | +0.41(+1.27%) |
Mar 07, 2011 | 32.60 | 32.84 | 32.24 | 32.27 | 6,415,491 | -0.17(-0.52%) |
Mar 04, 2011 | 32.51 | 32.66 | 31.95 | 32.44 | 7,029,335 | -0.13(-0.39%) |
Mar 03, 2011 | 32.57 | 32.82 | 32.08 | 32.57 | 7,950,816 | +0.15(+0.46%) |
Mar 02, 2011 | 31.92 | 32.51 | 31.86 | 32.42 | 7,178,673 | +0.46(+1.43%) |