Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.44 | 31.59 | 31.28 | 31.36 | 5,931,050 | -0.08(-0.25%) |
May 23, 2011 | 31.42 | 31.64 | 31.38 | 31.44 | 6,771,075 | -0.25(-0.80%) |
May 20, 2011 | 32.02 | 32.10 | 31.48 | 31.69 | 10,136,287 | -0.24(-0.76%) |
May 19, 2011 | 31.54 | 31.99 | 31.42 | 31.94 | 6,450,987 | +0.60(+1.92%) |
May 18, 2011 | 30.84 | 31.35 | 30.75 | 31.33 | 8,321,141 | +0.54(+1.76%) |
May 17, 2011 | 30.30 | 30.80 | 30.13 | 30.79 | 6,356,306 | +0.33(+1.07%) |
May 16, 2011 | 30.86 | 30.91 | 30.44 | 30.47 | 4,420,378 | -0.44(-1.42%) |
May 13, 2011 | 30.92 | 31.08 | 30.72 | 30.91 | 4,225,423 | +0.07(+0.24%) |
May 12, 2011 | 30.70 | 30.95 | 30.47 | 30.83 | 5,598,301 | +0.08(+0.26%) |
May 11, 2011 | 30.87 | 30.96 | 30.51 | 30.75 | 6,165,098 | -0.16(-0.53%) |
May 10, 2011 | 30.70 | 31.20 | 30.69 | 30.92 | 6,411,681 | +0.30(+0.99%) |
May 09, 2011 | 30.25 | 30.64 | 30.23 | 30.61 | 4,474,491 | +0.39(+1.31%) |
May 06, 2011 | 30.31 | 30.57 | 30.13 | 30.22 | 4,756,104 | +0.22(+0.73%) |
May 05, 2011 | 29.98 | 30.39 | 29.87 | 30.00 | 5,133,063 | -0.10(-0.34%) |
May 04, 2011 | 30.37 | 30.43 | 29.94 | 30.10 | 4,929,126 | -0.30(-1.00%) |
May 03, 2011 | 30.18 | 30.44 | 30.02 | 30.40 | 6,441,141 | +0.26(+0.88%) |
May 02, 2011 | 30.17 | 30.18 | 30.11 | 30.14 | 4,965,062 | -0.08(-0.26%) |
Apr 29, 2011 | 29.84 | 30.34 | 29.75 | 30.22 | 7,427,351 | +0.46(+1.53%) |
Apr 28, 2011 | 29.57 | 30.00 | 29.49 | 29.76 | 5,636,257 | +0.30(+1.01%) |
Apr 27, 2011 | 29.40 | 29.49 | 29.11 | 29.46 | 5,077,786 | +0.07(+0.23%) |
Apr 26, 2011 | 29.97 | 30.03 | 29.31 | 29.40 | 8,074,086 | -0.57(-1.92%) |
Apr 25, 2011 | 30.01 | 30.03 | 29.59 | 29.97 | 7,075,133 | -0.25(-0.84%) |
Apr 21, 2011 | 30.79 | 30.97 | 30.18 | 30.22 | 13,182,641 | +1.18(+4.07%) |
Apr 20, 2011 | 28.93 | 29.21 | 28.80 | 29.04 | 6,088,641 | +0.37(+1.30%) |
Apr 19, 2011 | 28.39 | 28.70 | 28.23 | 28.67 | 6,074,902 | +0.29(+1.01%) |
Apr 18, 2011 | 28.50 | 28.50 | 28.11 | 28.38 | 7,373,206 | -0.42(-1.45%) |
Apr 15, 2011 | 28.64 | 28.84 | 28.49 | 28.80 | 4,957,986 | +0.25(+0.87%) |
Apr 14, 2011 | 28.03 | 28.64 | 27.94 | 28.55 | 7,562,819 | +0.39(+1.40%) |
Apr 13, 2011 | 28.11 | 28.24 | 28.00 | 28.16 | 5,134,702 | +0.21(+0.75%) |
Apr 12, 2011 | 27.94 | 28.36 | 27.92 | 27.95 | 6,936,629 | -0.06(-0.22%) |
Apr 11, 2011 | 27.79 | 28.06 | 27.79 | 28.01 | 6,830,781 | +0.22(+0.79%) |
Apr 08, 2011 | 27.89 | 28.04 | 27.60 | 27.79 | 7,365,602 | +0.09(+0.32%) |
Apr 07, 2011 | 28.00 | 28.22 | 27.63 | 27.70 | 7,986,011 | -0.38(-1.36%) |
Apr 06, 2011 | 28.12 | 28.18 | 27.98 | 28.08 | 6,953,163 | +0.08(+0.28%) |
Apr 05, 2011 | 28.42 | 28.46 | 27.97 | 28.00 | 9,201,368 | -0.51(-1.79%) |
Apr 04, 2011 | 28.86 | 29.01 | 28.46 | 28.51 | 5,514,247 | -0.30(-1.03%) |
Apr 01, 2011 | 28.86 | 29.08 | 28.74 | 28.81 | 4,765,527 | +0.01(+0.04%) |
Mar 31, 2011 | 28.92 | 28.96 | 28.78 | 28.80 | 6,355,658 | -0.20(-0.68%) |
Mar 30, 2011 | 28.87 | 29.05 | 28.82 | 29.00 | 7,757,865 | +0.24(+0.84%) |
Mar 29, 2011 | 28.83 | 28.92 | 28.70 | 28.76 | 6,232,218 | -0.10(-0.33%) |
Mar 28, 2011 | 29.14 | 29.28 | 28.83 | 28.85 | 3,570,124 | -0.21(-0.71%) |
Mar 25, 2011 | 29.12 | 29.32 | 28.96 | 29.06 | 3,983,555 | -0.03(-0.12%) |
Mar 24, 2011 | 28.81 | 29.10 | 28.71 | 29.09 | 3,201,774 | +0.45(+1.59%) |
Mar 23, 2011 | 28.41 | 28.78 | 28.22 | 28.64 | 4,383,500 | +0.15(+0.53%) |
Mar 22, 2011 | 28.77 | 28.78 | 28.38 | 28.49 | 3,318,754 | -0.24(-0.84%) |
Mar 21, 2011 | 28.69 | 28.81 | 28.64 | 28.73 | 4,672,349 | +0.14(+0.49%) |
Mar 18, 2011 | 28.87 | 28.97 | 28.48 | 28.59 | 4,446,418 | +0.01(+0.02%) |
Mar 17, 2011 | 28.72 | 28.86 | 28.44 | 28.58 | 6,646,894 | +0.10(+0.33%) |
Mar 16, 2011 | 28.54 | 28.80 | 28.32 | 28.49 | 6,659,501 | -0.07(-0.26%) |
Mar 15, 2011 | 28.47 | 28.72 | 28.43 | 28.56 | 5,520,050 | -0.53(-1.83%) |
Mar 14, 2011 | 29.25 | 29.39 | 28.88 | 29.09 | 4,147,518 | -0.38(-1.29%) |
Mar 11, 2011 | 29.50 | 29.59 | 29.09 | 29.47 | 5,638,297 | -0.15(-0.51%) |
Mar 10, 2011 | 29.18 | 29.82 | 29.07 | 29.62 | 8,168,334 | +0.11(+0.36%) |
Mar 09, 2011 | 29.24 | 29.52 | 29.17 | 29.52 | 7,487,831 | +0.29(+0.98%) |
Mar 08, 2011 | 28.61 | 29.25 | 28.60 | 29.23 | 8,491,202 | +0.73(+2.58%) |
Mar 07, 2011 | 28.77 | 28.85 | 28.28 | 28.50 | 4,965,871 | -0.07(-0.26%) |
Mar 04, 2011 | 28.41 | 28.61 | 28.34 | 28.57 | 5,560,172 | +0.17(+0.61%) |
Mar 03, 2011 | 27.94 | 28.40 | 27.92 | 28.40 | 4,650,240 | +0.66(+2.38%) |
Mar 02, 2011 | 27.84 | 27.91 | 27.42 | 27.74 | 4,732,334 | -0.21(-0.74%) |