Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.54 | 37.12 | 36.49 | 37.00 | 11,990,203 | +0.40(+1.10%) |
May 23, 2011 | 36.76 | 36.97 | 36.49 | 36.59 | 10,436,814 | -0.58(-1.55%) |
May 20, 2011 | 37.39 | 37.43 | 37.07 | 37.17 | 8,821,151 | -0.26(-0.69%) |
May 19, 2011 | 36.83 | 37.48 | 36.83 | 37.43 | 14,235,649 | +0.74(+2.02%) |
May 18, 2011 | 36.40 | 36.75 | 36.26 | 36.69 | 15,882,240 | +0.37(+1.01%) |
May 17, 2011 | 36.14 | 36.40 | 36.14 | 36.32 | 8,525,654 | +0.08(+0.22%) |
May 16, 2011 | 36.02 | 36.38 | 35.93 | 36.25 | 12,776,164 | +0.07(+0.19%) |
May 13, 2011 | 36.15 | 36.58 | 36.15 | 36.18 | 13,565,493 | +0.05(+0.15%) |
May 12, 2011 | 36.08 | 36.14 | 35.99 | 36.12 | 12,874,133 | +0.02(+0.06%) |
May 11, 2011 | 36.17 | 36.32 | 36.00 | 36.10 | 11,716,326 | -0.06(-0.16%) |
May 10, 2011 | 36.23 | 36.27 | 36.10 | 36.16 | 13,902,604 | -0.01(-0.01%) |
May 09, 2011 | 36.46 | 36.54 | 36.10 | 36.17 | 10,320,134 | -0.16(-0.45%) |
May 06, 2011 | 36.44 | 36.75 | 36.31 | 36.33 | 11,474,206 | +0.11(+0.31%) |
May 05, 2011 | 36.64 | 36.78 | 36.14 | 36.22 | 12,137,182 | -0.51(-1.38%) |
May 04, 2011 | 36.83 | 36.98 | 36.58 | 36.73 | 9,476,218 | -0.11(-0.29%) |
May 03, 2011 | 36.56 | 36.88 | 36.46 | 36.83 | 14,863,052 | +0.13(+0.35%) |
May 02, 2011 | 36.67 | 36.74 | 36.65 | 36.71 | 11,506,140 | -0.07(-0.19%) |
Apr 29, 2011 | 36.63 | 36.96 | 36.35 | 36.77 | 10,568,347 | +0.22(+0.59%) |
Apr 28, 2011 | 35.73 | 36.66 | 35.71 | 36.56 | 12,105,388 | +0.80(+2.24%) |
Apr 27, 2011 | 35.76 | 35.80 | 35.45 | 35.76 | 11,546,107 | -0.04(-0.10%) |
Apr 26, 2011 | 35.91 | 36.06 | 35.66 | 35.80 | 15,199,500 | -0.01(-0.01%) |
Apr 25, 2011 | 35.86 | 35.88 | 35.67 | 35.80 | 9,022,537 | -0.01(-0.01%) |
Apr 21, 2011 | 35.49 | 36.12 | 35.40 | 35.81 | 12,250,206 | +0.60(+1.70%) |
Apr 20, 2011 | 35.40 | 35.67 | 35.18 | 35.21 | 10,701,528 | +0.19(+0.53%) |
Apr 19, 2011 | 34.75 | 35.05 | 34.59 | 35.02 | 8,549,414 | +0.20(+0.56%) |
Apr 18, 2011 | 35.00 | 35.21 | 34.68 | 34.83 | 11,076,874 | -0.42(-1.20%) |
Apr 15, 2011 | 35.16 | 35.34 | 34.93 | 35.25 | 10,593,534 | +0.20(+0.56%) |
Apr 14, 2011 | 34.94 | 35.19 | 34.86 | 35.05 | 13,121,253 | +0.04(+0.12%) |
Apr 13, 2011 | 34.90 | 35.06 | 34.80 | 35.01 | 11,029,368 | +0.04(+0.11%) |
Apr 12, 2011 | 35.27 | 35.39 | 34.86 | 34.97 | 10,118,391 | -0.42(-1.18%) |
Apr 11, 2011 | 35.10 | 35.63 | 35.09 | 35.39 | 13,058,899 | +0.53(+1.52%) |
Apr 08, 2011 | 34.77 | 34.97 | 34.70 | 34.86 | 10,325,034 | +0.08(+0.23%) |
Apr 07, 2011 | 34.75 | 34.79 | 34.46 | 34.78 | 12,106,949 | -0.07(-0.20%) |
Apr 06, 2011 | 34.82 | 34.98 | 34.68 | 34.85 | 9,403,011 | +0.14(+0.40%) |
Apr 05, 2011 | 34.30 | 34.94 | 34.24 | 34.71 | 9,414,548 | +0.33(+0.97%) |
Apr 04, 2011 | 34.39 | 34.45 | 34.15 | 34.38 | 13,457,123 | -0.01(-0.02%) |
Apr 01, 2011 | 34.88 | 34.96 | 34.38 | 34.39 | 11,970,664 | -0.37(-1.07%) |
Mar 31, 2011 | 34.82 | 34.90 | 34.60 | 34.76 | 14,440,342 | -0.04(-0.11%) |
Mar 30, 2011 | 34.79 | 34.79 | 34.79 | 34.79 | 14,569,008 | +0.23(+0.67%) |
Mar 29, 2011 | 34.31 | 34.58 | 34.22 | 34.56 | 11,734,419 | +0.05(+0.14%) |
Mar 28, 2011 | 34.62 | 34.75 | 34.51 | 34.51 | 8,900,694 | +0.03(+0.08%) |
Mar 25, 2011 | 34.24 | 34.67 | 34.17 | 34.49 | 13,450,074 | +0.32(+0.93%) |
Mar 24, 2011 | 33.92 | 34.29 | 33.79 | 34.17 | 12,992,033 | +0.36(+1.07%) |
Mar 23, 2011 | 33.50 | 33.95 | 33.41 | 33.81 | 9,867,960 | +0.26(+0.79%) |
Mar 22, 2011 | 33.01 | 33.84 | 32.95 | 33.54 | 14,672,380 | +0.55(+1.65%) |
Mar 21, 2011 | 33.21 | 33.30 | 32.93 | 33.00 | 12,144,012 | +0.64(+1.99%) |
Mar 18, 2011 | 32.34 | 32.78 | 32.16 | 32.35 | 22,664,058 | -0.04(-0.11%) |
Mar 17, 2011 | 32.74 | 32.91 | 32.33 | 32.39 | 15,209,537 | -0.04(-0.13%) |
Mar 16, 2011 | 32.73 | 32.84 | 32.21 | 32.43 | 21,713,556 | -0.44(-1.32%) |
Mar 15, 2011 | 32.55 | 32.98 | 32.50 | 32.87 | 21,727,314 | -0.46(-1.38%) |
Mar 14, 2011 | 33.31 | 33.47 | 33.15 | 33.33 | 11,326,399 | -0.10(-0.31%) |
Mar 11, 2011 | 33.25 | 33.54 | 33.22 | 33.43 | 10,556,806 | +0.01(+0.03%) |
Mar 10, 2011 | 33.46 | 33.65 | 33.33 | 33.42 | 12,735,220 | -0.31(-0.92%) |
Mar 09, 2011 | 33.64 | 33.79 | 33.49 | 33.73 | 9,437,854 | +0.05(+0.16%) |
Mar 08, 2011 | 33.47 | 33.86 | 33.43 | 33.68 | 10,672,035 | +0.32(+0.96%) |
Mar 07, 2011 | 33.37 | 33.77 | 33.30 | 33.36 | 19,411,192 | +0.07(+0.22%) |
Mar 04, 2011 | 33.39 | 33.49 | 33.04 | 33.29 | 24,060,104 | +0.14(+0.41%) |
Mar 03, 2011 | 33.21 | 33.52 | 33.08 | 33.15 | 18,183,936 | +0.17(+0.51%) |
Mar 02, 2011 | 32.66 | 33.20 | 32.57 | 32.98 | 12,534,616 | +0.34(+1.04%) |