Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.91 | 34.11 | 33.83 | 34.01 | 4,252,079 | +0.36(+1.08%) |
May 23, 2011 | 33.70 | 33.91 | 33.59 | 33.65 | 3,917,512 | -0.55(-1.60%) |
May 20, 2011 | 34.40 | 34.41 | 34.14 | 34.20 | 3,204,764 | -0.25(-0.73%) |
May 19, 2011 | 34.14 | 34.45 | 34.13 | 34.45 | 4,527,813 | +0.21(+0.62%) |
May 18, 2011 | 34.08 | 34.25 | 33.96 | 34.23 | 4,308,321 | +0.37(+1.09%) |
May 17, 2011 | 33.71 | 33.89 | 33.61 | 33.87 | 4,541,539 | -0.22(-0.64%) |
May 16, 2011 | 34.01 | 34.30 | 33.94 | 34.08 | 4,226,054 | +0.17(+0.49%) |
May 13, 2011 | 34.16 | 34.28 | 33.71 | 33.92 | 4,262,005 | -0.18(-0.54%) |
May 12, 2011 | 33.78 | 34.13 | 33.67 | 34.10 | 6,663,688 | +0.61(+1.83%) |
May 11, 2011 | 33.64 | 33.78 | 33.43 | 33.49 | 5,905,861 | -0.11(-0.31%) |
May 10, 2011 | 33.37 | 33.59 | 33.34 | 33.59 | 4,669,379 | +0.00(+0.00%) |
May 09, 2011 | 33.42 | 33.63 | 33.38 | 33.59 | 4,667,779 | +0.23(+0.70%) |
May 06, 2011 | 33.55 | 33.68 | 33.15 | 33.36 | 6,101,935 | +0.18(+0.55%) |
May 05, 2011 | 33.16 | 33.41 | 33.08 | 33.18 | 5,971,114 | -0.44(-1.31%) |
May 04, 2011 | 33.75 | 33.76 | 33.49 | 33.62 | 11,748,880 | +0.43(+1.31%) |
May 03, 2011 | 33.16 | 33.30 | 33.01 | 33.18 | 8,096,333 | +0.12(+0.35%) |
May 02, 2011 | 33.02 | 33.06 | 33.00 | 33.06 | 6,059,878 | +0.11(+0.32%) |
Apr 29, 2011 | 33.08 | 33.09 | 32.86 | 32.96 | 8,326,982 | +0.17(+0.53%) |
Apr 28, 2011 | 32.71 | 32.84 | 32.62 | 32.79 | 7,683,162 | +0.33(+1.01%) |
Apr 27, 2011 | 32.26 | 32.53 | 32.08 | 32.46 | 5,860,924 | +0.18(+0.55%) |
Apr 26, 2011 | 32.20 | 32.30 | 32.01 | 32.28 | 8,426,035 | +0.43(+1.36%) |
Apr 25, 2011 | 31.63 | 31.85 | 31.49 | 31.84 | 6,937,943 | +0.04(+0.14%) |
Apr 21, 2011 | 32.30 | 32.32 | 31.59 | 31.80 | 23,282,260 | -0.46(-1.43%) |
Apr 20, 2011 | 32.16 | 32.27 | 31.98 | 32.26 | 18,629,814 | +0.94(+2.99%) |
Apr 19, 2011 | 31.30 | 31.34 | 31.09 | 31.33 | 20,966,472 | +1.12(+3.71%) |
Apr 18, 2011 | 30.41 | 30.50 | 30.10 | 30.21 | 12,876,134 | -0.96(-3.09%) |
Apr 15, 2011 | 31.19 | 31.19 | 30.99 | 31.17 | 12,990,981 | +0.14(+0.45%) |
Apr 14, 2011 | 30.88 | 31.09 | 30.82 | 31.03 | 12,057,440 | +0.25(+0.80%) |
Apr 13, 2011 | 30.90 | 30.95 | 30.73 | 30.79 | 13,553,727 | +0.01(+0.02%) |
Apr 12, 2011 | 30.94 | 31.00 | 30.69 | 30.78 | 18,002,140 | +0.04(+0.13%) |
Apr 11, 2011 | 30.88 | 30.91 | 30.57 | 30.74 | 15,594,685 | -0.06(-0.20%) |
Apr 08, 2011 | 31.29 | 31.31 | 30.67 | 30.80 | 56,526,220 | -0.17(-0.54%) |
Apr 07, 2011 | 31.12 | 31.17 | 30.86 | 30.97 | 29,180,556 | +0.27(+0.87%) |
Apr 06, 2011 | 30.79 | 30.81 | 30.68 | 30.70 | 23,535,944 | +0.13(+0.44%) |
Apr 05, 2011 | 30.58 | 30.71 | 30.52 | 30.57 | 19,109,540 | +0.17(+0.57%) |
Apr 04, 2011 | 30.23 | 30.45 | 30.22 | 30.40 | 20,892,630 | +0.18(+0.61%) |
Apr 01, 2011 | 29.93 | 30.22 | 29.88 | 30.21 | 18,542,432 | -0.06(-0.20%) |
Mar 31, 2011 | 30.39 | 30.47 | 30.23 | 30.27 | 11,663,983 | -0.06(-0.20%) |
Mar 30, 2011 | 30.30 | 30.43 | 30.20 | 30.34 | 12,069,603 | +0.01(+0.04%) |
Mar 29, 2011 | 30.39 | 30.44 | 30.29 | 30.32 | 8,875,851 | -0.35(-1.14%) |
Mar 28, 2011 | 30.83 | 30.89 | 30.66 | 30.68 | 8,994,533 | -0.20(-0.65%) |
Mar 25, 2011 | 31.01 | 31.14 | 30.84 | 30.88 | 12,259,151 | +0.04(+0.14%) |
Mar 24, 2011 | 30.29 | 30.88 | 30.27 | 30.83 | 11,083,308 | +0.56(+1.84%) |
Mar 23, 2011 | 30.44 | 30.44 | 30.09 | 30.27 | 6,999,799 | -0.21(-0.69%) |
Mar 22, 2011 | 30.71 | 30.73 | 30.47 | 30.49 | 7,899,557 | +0.19(+0.62%) |
Mar 21, 2011 | 30.20 | 30.31 | 30.20 | 30.30 | 5,804,987 | +0.39(+1.30%) |
Mar 18, 2011 | 30.21 | 30.22 | 29.80 | 29.91 | 7,350,127 | -0.06(-0.19%) |
Mar 17, 2011 | 30.06 | 30.12 | 29.86 | 29.96 | 5,383,870 | +0.58(+1.97%) |
Mar 16, 2011 | 29.62 | 29.79 | 29.22 | 29.38 | 9,254,799 | -0.51(-1.71%) |
Mar 15, 2011 | 29.87 | 30.19 | 29.83 | 29.90 | 7,323,808 | -0.30(-0.98%) |
Mar 14, 2011 | 30.29 | 30.37 | 30.08 | 30.19 | 5,541,689 | -0.35(-1.15%) |
Mar 11, 2011 | 30.36 | 30.62 | 30.33 | 30.54 | 4,811,950 | +0.09(+0.31%) |
Mar 10, 2011 | 30.56 | 30.66 | 30.42 | 30.45 | 6,230,547 | -0.25(-0.82%) |
Mar 09, 2011 | 30.80 | 30.87 | 30.50 | 30.70 | 11,550,735 | -0.21(-0.67%) |
Mar 08, 2011 | 30.92 | 30.99 | 30.80 | 30.90 | 5,740,233 | -0.40(-1.26%) |
Mar 07, 2011 | 31.45 | 31.59 | 31.25 | 31.30 | 4,452,903 | -0.48(-1.52%) |
Mar 04, 2011 | 32.06 | 32.07 | 31.59 | 31.78 | 4,194,145 | -0.06(-0.19%) |
Mar 03, 2011 | 31.89 | 32.02 | 31.80 | 31.84 | 5,383,383 | -0.16(-0.49%) |
Mar 02, 2011 | 31.92 | 32.05 | 31.84 | 32.00 | 4,978,898 | +0.22(+0.70%) |