Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.94 | 34.03 | 33.70 | 33.79 | 901,486 | -0.04(-0.13%) |
May 23, 2011 | 33.78 | 33.96 | 33.70 | 33.84 | 1,562,253 | -0.31(-0.90%) |
May 20, 2011 | 34.09 | 34.23 | 33.93 | 34.14 | 1,688,994 | +0.07(+0.22%) |
May 19, 2011 | 34.11 | 34.11 | 33.90 | 34.07 | 1,170,789 | +0.10(+0.28%) |
May 18, 2011 | 33.96 | 34.03 | 33.81 | 33.98 | 988,504 | +0.01(+0.04%) |
May 17, 2011 | 33.72 | 34.00 | 33.69 | 33.96 | 1,441,933 | +0.18(+0.52%) |
May 16, 2011 | 33.76 | 33.92 | 33.61 | 33.78 | 964,951 | -0.01(-0.02%) |
May 13, 2011 | 33.76 | 33.98 | 33.69 | 33.79 | 1,710,386 | +0.13(+0.39%) |
May 12, 2011 | 33.38 | 33.67 | 33.09 | 33.66 | 1,918,187 | +0.31(+0.92%) |
May 11, 2011 | 33.88 | 33.97 | 33.26 | 33.35 | 2,095,630 | -0.57(-1.69%) |
May 10, 2011 | 33.62 | 33.94 | 33.51 | 33.92 | 1,510,684 | +0.31(+0.92%) |
May 09, 2011 | 33.12 | 33.67 | 33.12 | 33.62 | 2,008,709 | +0.56(+1.69%) |
May 06, 2011 | 32.98 | 33.12 | 32.92 | 33.06 | 1,724,010 | +0.37(+1.15%) |
May 05, 2011 | 32.85 | 33.12 | 32.59 | 32.68 | 3,215,167 | -0.34(-1.02%) |
May 04, 2011 | 33.34 | 33.44 | 32.51 | 33.02 | 4,935,727 | -0.40(-1.21%) |
May 03, 2011 | 34.49 | 34.82 | 33.27 | 33.42 | 6,436,761 | -2.11(-5.95%) |
May 02, 2011 | 35.40 | 35.55 | 35.33 | 35.54 | 2,073,165 | -0.26(-0.72%) |
Apr 29, 2011 | 35.91 | 35.99 | 35.74 | 35.80 | 1,586,659 | -0.37(-1.02%) |
Apr 28, 2011 | 36.20 | 36.23 | 35.97 | 36.16 | 925,579 | -0.10(-0.28%) |
Apr 27, 2011 | 35.97 | 36.41 | 35.92 | 36.27 | 1,320,316 | +0.46(+1.29%) |
Apr 26, 2011 | 35.38 | 35.84 | 35.35 | 35.80 | 1,083,212 | +0.57(+1.60%) |
Apr 25, 2011 | 35.20 | 35.33 | 35.13 | 35.24 | 828,536 | -0.03(-0.08%) |
Apr 21, 2011 | 35.09 | 35.27 | 35.02 | 35.27 | 1,591,068 | +0.29(+0.84%) |
Apr 20, 2011 | 35.69 | 35.74 | 34.91 | 34.97 | 1,871,043 | -0.37(-1.06%) |
Apr 19, 2011 | 35.07 | 35.38 | 35.03 | 35.35 | 1,523,084 | +0.28(+0.80%) |
Apr 18, 2011 | 34.89 | 35.12 | 34.75 | 35.07 | 1,770,475 | -0.07(-0.21%) |
Apr 15, 2011 | 34.87 | 35.17 | 34.69 | 35.14 | 1,253,373 | +0.43(+1.25%) |
Apr 14, 2011 | 34.20 | 34.73 | 34.20 | 34.71 | 797,801 | +0.40(+1.18%) |
Apr 13, 2011 | 34.36 | 34.73 | 34.31 | 34.31 | 1,134,897 | +0.07(+0.19%) |
Apr 12, 2011 | 34.34 | 34.72 | 34.22 | 34.24 | 1,150,800 | -0.23(-0.68%) |
Apr 11, 2011 | 34.41 | 34.78 | 34.39 | 34.47 | 1,161,194 | +0.12(+0.36%) |
Apr 08, 2011 | 34.95 | 34.95 | 34.25 | 34.35 | 1,689,842 | -0.55(-1.58%) |
Apr 07, 2011 | 34.86 | 35.16 | 34.75 | 34.90 | 1,343,644 | -0.04(-0.13%) |
Apr 06, 2011 | 34.77 | 35.10 | 34.75 | 34.94 | 906,247 | +0.30(+0.87%) |
Apr 05, 2011 | 34.67 | 34.85 | 34.59 | 34.64 | 946,368 | -0.03(-0.08%) |
Apr 04, 2011 | 34.84 | 34.95 | 34.64 | 34.67 | 1,405,579 | -0.01(-0.04%) |
Apr 01, 2011 | 34.50 | 34.93 | 34.49 | 34.69 | 1,539,153 | +0.26(+0.75%) |
Mar 31, 2011 | 34.51 | 34.61 | 34.38 | 34.43 | 1,215,836 | -0.05(-0.15%) |
Mar 30, 2011 | 34.48 | 34.48 | 34.48 | 34.48 | 2,162,109 | +0.46(+1.36%) |
Mar 29, 2011 | 33.08 | 34.04 | 33.02 | 34.02 | 2,764,315 | +0.87(+2.64%) |
Mar 28, 2011 | 33.24 | 33.31 | 33.08 | 33.15 | 1,705,942 | +0.01(+0.04%) |
Mar 25, 2011 | 32.40 | 33.16 | 32.40 | 33.13 | 1,683,218 | +0.71(+2.20%) |
Mar 24, 2011 | 32.62 | 32.64 | 32.40 | 32.42 | 1,476,249 | -0.10(-0.32%) |
Mar 23, 2011 | 32.48 | 32.62 | 32.31 | 32.52 | 1,096,119 | +0.02(+0.07%) |
Mar 22, 2011 | 32.58 | 32.68 | 32.46 | 32.50 | 1,768,639 | -0.10(-0.32%) |
Mar 21, 2011 | 32.48 | 32.65 | 32.47 | 32.60 | 1,711,911 | +0.84(+2.66%) |
Mar 18, 2011 | 32.06 | 32.26 | 31.60 | 31.76 | 2,760,074 | +0.01(+0.05%) |
Mar 17, 2011 | 31.88 | 31.96 | 31.59 | 31.74 | 2,266,524 | +0.26(+0.82%) |
Mar 16, 2011 | 31.90 | 31.97 | 31.41 | 31.49 | 2,317,574 | -0.51(-1.61%) |
Mar 15, 2011 | 31.87 | 32.24 | 31.85 | 32.00 | 3,034,406 | +0.00(+0.00%) |
Mar 14, 2011 | 32.28 | 32.38 | 31.78 | 32.00 | 1,530,243 | -0.38(-1.18%) |
Mar 11, 2011 | 32.15 | 32.53 | 32.15 | 32.38 | 1,278,222 | +0.26(+0.82%) |
Mar 10, 2011 | 32.47 | 32.55 | 32.04 | 32.12 | 1,912,439 | -0.76(-2.30%) |
Mar 09, 2011 | 32.56 | 32.92 | 32.32 | 32.87 | 1,249,314 | +0.20(+0.61%) |
Mar 08, 2011 | 31.99 | 32.73 | 31.99 | 32.68 | 1,973,990 | +0.70(+2.20%) |
Mar 07, 2011 | 32.35 | 32.43 | 31.95 | 31.97 | 3,168,233 | -0.51(-1.58%) |
Mar 04, 2011 | 32.82 | 32.84 | 32.48 | 32.48 | 3,808,587 | -0.28(-0.85%) |
Mar 03, 2011 | 32.92 | 33.17 | 32.56 | 32.76 | 5,733,217 | -0.09(-0.27%) |
Mar 02, 2011 | 33.24 | 33.52 | 32.85 | 32.85 | 2,250,133 | -0.40(-1.19%) |