Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.14 | 33.19 | 32.67 | 32.86 | 5,669,539 | -0.27(-0.82%) |
May 23, 2011 | 32.64 | 33.20 | 32.23 | 33.13 | 4,650,955 | +0.19(+0.59%) |
May 20, 2011 | 33.96 | 33.99 | 32.78 | 32.94 | 10,851,910 | -1.15(-3.38%) |
May 19, 2011 | 34.10 | 34.20 | 33.91 | 34.09 | 4,486,580 | +0.05(+0.14%) |
May 18, 2011 | 33.75 | 34.08 | 33.59 | 34.04 | 6,403,761 | +0.51(+1.51%) |
May 17, 2011 | 33.20 | 33.86 | 33.18 | 33.53 | 5,863,914 | +0.18(+0.54%) |
May 16, 2011 | 33.20 | 33.44 | 33.10 | 33.35 | 5,695,379 | +0.11(+0.33%) |
May 13, 2011 | 33.47 | 33.91 | 33.08 | 33.24 | 9,478,082 | -0.31(-0.92%) |
May 12, 2011 | 32.54 | 33.68 | 32.33 | 33.55 | 16,004,730 | +1.25(+3.86%) |
May 11, 2011 | 32.09 | 32.33 | 31.73 | 32.30 | 10,477,211 | +0.41(+1.28%) |
May 10, 2011 | 31.57 | 32.00 | 31.41 | 31.89 | 4,880,765 | +0.39(+1.22%) |
May 09, 2011 | 31.48 | 31.56 | 31.17 | 31.51 | 3,345,972 | +0.04(+0.13%) |
May 06, 2011 | 32.02 | 32.06 | 31.32 | 31.47 | 8,166,903 | -0.34(-1.08%) |
May 05, 2011 | 31.24 | 32.32 | 31.04 | 31.81 | 15,921,135 | -0.34(-1.05%) |
May 04, 2011 | 32.04 | 32.24 | 31.65 | 32.15 | 6,974,451 | +0.13(+0.41%) |
May 03, 2011 | 31.79 | 32.06 | 31.68 | 32.01 | 4,094,358 | +0.22(+0.68%) |
May 02, 2011 | 31.86 | 31.87 | 31.77 | 31.80 | 5,599,023 | +0.04(+0.11%) |
Apr 29, 2011 | 31.97 | 32.04 | 31.65 | 31.76 | 6,083,327 | -0.23(-0.72%) |
Apr 28, 2011 | 32.03 | 32.14 | 31.78 | 31.99 | 6,365,617 | -0.16(-0.49%) |
Apr 27, 2011 | 32.03 | 32.27 | 31.95 | 32.15 | 6,051,449 | +0.13(+0.41%) |
Apr 26, 2011 | 31.40 | 32.03 | 31.34 | 32.01 | 5,517,680 | +0.61(+1.94%) |
Apr 25, 2011 | 31.36 | 31.53 | 31.24 | 31.41 | 4,252,478 | +0.05(+0.17%) |
Apr 21, 2011 | 31.66 | 31.69 | 31.30 | 31.35 | 12,076,868 | -0.27(-0.84%) |
Apr 20, 2011 | 31.73 | 31.93 | 31.56 | 31.62 | 6,193,151 | +0.13(+0.40%) |
Apr 19, 2011 | 31.70 | 31.78 | 31.36 | 31.49 | 6,220,037 | -0.18(-0.57%) |
Apr 18, 2011 | 31.82 | 32.00 | 31.54 | 31.67 | 8,973,480 | -0.43(-1.33%) |
Apr 15, 2011 | 32.54 | 32.57 | 32.04 | 32.10 | 7,663,163 | -0.38(-1.17%) |
Apr 14, 2011 | 32.53 | 32.66 | 32.20 | 32.48 | 5,410,226 | -0.10(-0.30%) |
Apr 13, 2011 | 32.76 | 32.82 | 32.42 | 32.58 | 4,550,662 | -0.17(-0.52%) |
Apr 12, 2011 | 32.58 | 33.04 | 32.54 | 32.74 | 7,669,373 | +0.08(+0.26%) |
Apr 11, 2011 | 32.57 | 32.97 | 32.57 | 32.66 | 4,700,838 | +0.00(+0.00%) |
Apr 08, 2011 | 33.09 | 33.10 | 32.47 | 32.66 | 3,114,909 | -0.34(-1.02%) |
Apr 07, 2011 | 32.84 | 33.39 | 32.73 | 33.00 | 7,677,293 | +0.29(+0.88%) |
Apr 06, 2011 | 32.96 | 32.99 | 32.45 | 32.71 | 8,769,117 | -0.16(-0.49%) |
Apr 05, 2011 | 32.18 | 32.97 | 32.06 | 32.87 | 6,419,472 | +0.60(+1.85%) |
Apr 04, 2011 | 32.56 | 32.68 | 32.14 | 32.27 | 5,572,856 | -0.29(-0.89%) |
Apr 01, 2011 | 32.03 | 32.64 | 32.02 | 32.56 | 6,001,886 | +0.60(+1.89%) |
Mar 31, 2011 | 31.92 | 31.97 | 31.55 | 31.96 | 7,389,714 | -0.03(-0.09%) |
Mar 30, 2011 | 31.80 | 32.14 | 31.67 | 31.99 | 9,220,571 | +0.03(+0.09%) |
Mar 29, 2011 | 31.76 | 31.97 | 31.70 | 31.96 | 5,996,808 | +0.14(+0.45%) |
Mar 28, 2011 | 32.19 | 32.36 | 31.80 | 31.82 | 3,789,835 | -0.42(-1.31%) |
Mar 25, 2011 | 31.88 | 32.33 | 31.74 | 32.24 | 5,440,671 | +0.34(+1.08%) |
Mar 24, 2011 | 31.63 | 31.94 | 31.47 | 31.89 | 8,543,696 | +0.30(+0.95%) |
Mar 23, 2011 | 31.79 | 31.88 | 31.57 | 31.59 | 6,770,924 | -0.31(-0.98%) |
Mar 22, 2011 | 31.98 | 32.11 | 31.78 | 31.91 | 5,338,293 | +0.00(+0.00%) |
Mar 21, 2011 | 31.85 | 31.98 | 31.83 | 31.91 | 6,750,327 | +0.11(+0.34%) |
Mar 18, 2011 | 32.43 | 32.54 | 31.66 | 31.80 | 8,703,994 | -0.39(-1.20%) |
Mar 17, 2011 | 32.08 | 32.30 | 31.82 | 32.18 | 6,714,819 | +0.44(+1.39%) |
Mar 16, 2011 | 31.94 | 32.34 | 31.71 | 31.74 | 7,865,301 | -0.34(-1.07%) |
Mar 15, 2011 | 32.17 | 32.40 | 32.03 | 32.09 | 6,634,363 | -0.31(-0.97%) |
Mar 14, 2011 | 32.69 | 32.76 | 32.09 | 32.40 | 6,591,161 | -0.42(-1.27%) |
Mar 11, 2011 | 32.84 | 33.28 | 32.76 | 32.82 | 7,036,425 | -0.36(-1.09%) |
Mar 10, 2011 | 33.20 | 33.70 | 33.17 | 33.18 | 6,948,328 | -0.38(-1.13%) |
Mar 09, 2011 | 32.69 | 33.61 | 32.66 | 33.56 | 6,529,602 | +0.88(+2.69%) |
Mar 08, 2011 | 32.35 | 32.76 | 32.15 | 32.68 | 4,403,069 | +0.41(+1.27%) |
Mar 07, 2011 | 32.60 | 32.83 | 32.23 | 32.27 | 6,416,359 | -0.17(-0.52%) |
Mar 04, 2011 | 32.50 | 32.66 | 31.95 | 32.44 | 7,030,287 | -0.13(-0.39%) |
Mar 03, 2011 | 32.56 | 32.81 | 32.08 | 32.56 | 7,951,892 | +0.15(+0.46%) |
Mar 02, 2011 | 31.91 | 32.50 | 31.85 | 32.41 | 7,179,645 | +0.46(+1.43%) |