Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.60 | 32.61 | 32.30 | 32.37 | 2,297,898 | -0.15(-0.45%) |
May 23, 2011 | 32.91 | 32.91 | 32.46 | 32.51 | 2,246,191 | -0.68(-2.04%) |
May 20, 2011 | 33.49 | 33.58 | 33.12 | 33.19 | 1,713,809 | -0.31(-0.92%) |
May 19, 2011 | 33.35 | 33.58 | 33.24 | 33.50 | 2,097,705 | +0.24(+0.72%) |
May 18, 2011 | 32.93 | 33.34 | 32.81 | 33.26 | 3,291,659 | +0.38(+1.15%) |
May 17, 2011 | 32.53 | 32.91 | 32.43 | 32.88 | 2,821,357 | +0.26(+0.79%) |
May 16, 2011 | 32.39 | 32.91 | 32.33 | 32.62 | 2,043,323 | +0.03(+0.08%) |
May 13, 2011 | 32.44 | 32.85 | 32.36 | 32.60 | 2,508,469 | +0.19(+0.58%) |
May 12, 2011 | 32.29 | 32.54 | 32.09 | 32.41 | 2,365,924 | +0.09(+0.26%) |
May 11, 2011 | 32.79 | 32.92 | 32.24 | 32.33 | 1,771,380 | -0.57(-1.74%) |
May 10, 2011 | 32.80 | 33.02 | 32.77 | 32.90 | 1,690,748 | +0.15(+0.47%) |
May 09, 2011 | 32.42 | 32.80 | 32.33 | 32.74 | 1,554,798 | +0.38(+1.19%) |
May 06, 2011 | 32.80 | 32.98 | 32.36 | 32.36 | 2,597,330 | -0.09(-0.29%) |
May 05, 2011 | 32.58 | 32.73 | 32.25 | 32.45 | 2,822,419 | -0.28(-0.86%) |
May 04, 2011 | 33.16 | 33.39 | 32.58 | 32.74 | 2,505,362 | -0.52(-1.57%) |
May 03, 2011 | 33.29 | 33.64 | 33.09 | 33.26 | 2,931,012 | -0.06(-0.18%) |
May 02, 2011 | 33.27 | 33.36 | 33.23 | 33.32 | 2,398,089 | -0.14(-0.41%) |
Apr 29, 2011 | 33.15 | 33.52 | 32.79 | 33.45 | 4,618,339 | +0.33(+1.01%) |
Apr 28, 2011 | 32.80 | 33.28 | 32.73 | 33.12 | 3,426,563 | +0.36(+1.09%) |
Apr 27, 2011 | 31.89 | 33.89 | 31.63 | 32.76 | 8,117,832 | +2.07(+6.74%) |
Apr 26, 2011 | 30.82 | 30.82 | 30.43 | 30.69 | 2,429,829 | +0.15(+0.50%) |
Apr 25, 2011 | 30.57 | 30.71 | 30.46 | 30.54 | 1,085,978 | -0.09(-0.28%) |
Apr 21, 2011 | 30.33 | 30.76 | 30.31 | 30.62 | 1,567,773 | +0.38(+1.24%) |
Apr 20, 2011 | 30.62 | 30.80 | 30.17 | 30.25 | 2,858,291 | -0.02(-0.06%) |
Apr 19, 2011 | 30.44 | 30.74 | 30.14 | 30.27 | 1,902,788 | -0.08(-0.25%) |
Apr 18, 2011 | 30.30 | 30.45 | 29.95 | 30.34 | 1,979,015 | -0.31(-1.00%) |
Apr 15, 2011 | 30.53 | 30.74 | 30.10 | 30.65 | 2,862,238 | +0.33(+1.10%) |
Apr 14, 2011 | 30.12 | 30.53 | 30.04 | 30.32 | 2,277,725 | -0.09(-0.28%) |
Apr 13, 2011 | 30.37 | 30.68 | 30.32 | 30.40 | 1,467,588 | +0.32(+1.05%) |
Apr 12, 2011 | 30.18 | 30.39 | 30.04 | 30.09 | 1,128,889 | -0.26(-0.85%) |
Apr 11, 2011 | 30.17 | 30.67 | 30.16 | 30.34 | 1,809,229 | +0.17(+0.57%) |
Apr 08, 2011 | 30.85 | 31.36 | 29.98 | 30.17 | 2,690,054 | -0.74(-2.41%) |
Apr 07, 2011 | 30.31 | 31.21 | 30.24 | 30.92 | 3,558,844 | +0.65(+2.15%) |
Apr 06, 2011 | 29.95 | 30.27 | 29.74 | 30.27 | 2,462,738 | +0.38(+1.29%) |
Apr 05, 2011 | 29.49 | 29.92 | 29.44 | 29.88 | 2,092,500 | +0.32(+1.07%) |
Apr 04, 2011 | 29.61 | 29.68 | 29.47 | 29.56 | 1,454,637 | +0.02(+0.06%) |
Apr 01, 2011 | 29.32 | 29.64 | 29.28 | 29.55 | 2,588,213 | +0.56(+1.95%) |
Mar 31, 2011 | 29.32 | 29.49 | 28.20 | 28.98 | 7,275,782 | -0.46(-1.57%) |
Mar 30, 2011 | 29.45 | 29.45 | 29.45 | 29.45 | 2,749,555 | +0.77(+2.68%) |
Mar 29, 2011 | 28.48 | 28.71 | 28.39 | 28.68 | 1,965,886 | +0.15(+0.51%) |
Mar 28, 2011 | 28.20 | 28.78 | 28.15 | 28.53 | 2,735,044 | +0.30(+1.06%) |
Mar 25, 2011 | 27.99 | 28.36 | 27.74 | 28.23 | 3,126,271 | +0.34(+1.23%) |
Mar 24, 2011 | 28.21 | 28.32 | 27.77 | 27.89 | 1,767,652 | -0.10(-0.37%) |
Mar 23, 2011 | 27.40 | 28.04 | 27.34 | 27.99 | 3,080,140 | +0.48(+1.74%) |
Mar 22, 2011 | 27.93 | 27.93 | 27.29 | 27.51 | 3,603,503 | -0.75(-2.66%) |
Mar 21, 2011 | 28.29 | 28.34 | 28.14 | 28.27 | 2,090,702 | +0.69(+2.51%) |
Mar 18, 2011 | 27.22 | 27.62 | 27.18 | 27.57 | 3,216,147 | +0.70(+2.61%) |
Mar 17, 2011 | 27.22 | 27.36 | 26.76 | 26.87 | 1,947,178 | +0.04(+0.16%) |
Mar 16, 2011 | 27.10 | 27.14 | 26.68 | 26.83 | 2,502,763 | -0.25(-0.92%) |
Mar 15, 2011 | 26.96 | 27.19 | 26.92 | 27.08 | 1,900,940 | -0.22(-0.81%) |
Mar 14, 2011 | 27.33 | 27.50 | 27.14 | 27.30 | 1,593,549 | -0.36(-1.30%) |
Mar 11, 2011 | 27.14 | 27.73 | 27.06 | 27.66 | 2,022,466 | +0.51(+1.89%) |
Mar 10, 2011 | 27.33 | 27.52 | 27.12 | 27.15 | 2,115,185 | -0.54(-1.95%) |
Mar 09, 2011 | 27.52 | 28.03 | 27.51 | 27.68 | 2,299,340 | +0.09(+0.31%) |
Mar 08, 2011 | 27.26 | 27.71 | 27.18 | 27.60 | 2,845,724 | +0.40(+1.48%) |
Mar 07, 2011 | 27.27 | 27.52 | 26.99 | 27.20 | 3,050,525 | +0.08(+0.28%) |
Mar 04, 2011 | 27.28 | 27.28 | 26.91 | 27.12 | 2,052,793 | -0.21(-0.75%) |
Mar 03, 2011 | 27.04 | 27.42 | 27.04 | 27.33 | 2,393,407 | +0.48(+1.78%) |
Mar 02, 2011 | 26.86 | 27.05 | 26.70 | 26.85 | 2,499,420 | +0.05(+0.19%) |