Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.72 | 32.82 | 32.58 | 32.70 | 29,141,538 | +0.27(+0.85%) |
May 23, 2011 | 32.33 | 32.47 | 32.22 | 32.42 | 29,862,060 | -0.68(-2.04%) |
May 20, 2011 | 33.25 | 33.30 | 32.94 | 33.10 | 27,586,090 | -0.26(-0.78%) |
May 19, 2011 | 33.53 | 33.49 | 33.15 | 33.36 | 21,453,540 | -0.17(-0.50%) |
May 18, 2011 | 33.26 | 33.59 | 33.12 | 33.53 | 13,370,804 | +0.48(+1.45%) |
May 17, 2011 | 32.73 | 33.05 | 32.61 | 33.05 | 31,038,076 | +0.15(+0.46%) |
May 16, 2011 | 32.78 | 33.26 | 32.76 | 32.90 | 23,118,228 | -0.01(-0.02%) |
May 13, 2011 | 33.49 | 33.54 | 32.71 | 32.90 | 57,151,668 | -0.67(-2.00%) |
May 12, 2011 | 33.29 | 33.70 | 33.12 | 33.58 | 36,682,872 | +0.00(+0.00%) |
May 11, 2011 | 34.03 | 34.03 | 33.37 | 33.58 | 33,632,080 | -0.62(-1.83%) |
May 10, 2011 | 34.00 | 34.27 | 33.95 | 34.20 | 32,797,750 | +0.29(+0.86%) |
May 09, 2011 | 33.82 | 33.98 | 33.61 | 33.91 | 20,576,762 | +0.09(+0.27%) |
May 06, 2011 | 33.87 | 34.21 | 33.58 | 33.82 | 40,874,696 | +0.45(+1.35%) |
May 05, 2011 | 33.45 | 33.69 | 33.10 | 33.37 | 48,713,504 | -0.35(-1.05%) |
May 04, 2011 | 34.23 | 34.23 | 33.55 | 33.72 | 51,261,940 | -0.62(-1.80%) |
May 03, 2011 | 34.56 | 34.60 | 34.09 | 34.34 | 41,097,392 | -0.71(-2.04%) |
May 02, 2011 | 35.02 | 35.06 | 34.95 | 35.05 | 24,390,782 | -0.06(-0.16%) |
Apr 29, 2011 | 34.91 | 35.16 | 34.85 | 35.11 | 19,265,942 | +0.25(+0.71%) |
Apr 28, 2011 | 34.85 | 34.91 | 34.66 | 34.86 | 18,941,506 | -0.29(-0.82%) |
Apr 27, 2011 | 35.12 | 35.19 | 34.66 | 35.15 | 25,879,250 | -0.01(-0.02%) |
Apr 26, 2011 | 35.01 | 35.19 | 34.82 | 35.16 | 21,044,708 | +0.27(+0.78%) |
Apr 25, 2011 | 35.10 | 35.11 | 34.80 | 34.89 | 18,691,502 | -0.30(-0.85%) |
Apr 21, 2011 | 35.07 | 35.19 | 34.91 | 35.19 | 15,603,230 | +0.30(+0.86%) |
Apr 20, 2011 | 34.80 | 34.91 | 34.66 | 34.89 | 19,780,514 | +0.85(+2.51%) |
Apr 19, 2011 | 33.87 | 34.06 | 33.81 | 34.03 | 16,440,238 | +0.45(+1.34%) |
Apr 18, 2011 | 33.72 | 33.74 | 33.32 | 33.58 | 25,888,104 | -0.80(-2.32%) |
Apr 15, 2011 | 34.33 | 34.43 | 34.16 | 34.38 | 22,221,756 | +0.01(+0.04%) |
Apr 14, 2011 | 34.09 | 34.39 | 33.98 | 34.37 | 25,800,944 | +0.20(+0.60%) |
Apr 13, 2011 | 34.52 | 34.55 | 34.02 | 34.16 | 20,767,122 | +0.23(+0.66%) |
Apr 12, 2011 | 34.28 | 34.33 | 33.86 | 33.94 | 33,940,736 | -0.62(-1.79%) |
Apr 11, 2011 | 34.87 | 34.91 | 34.46 | 34.55 | 19,077,044 | -0.40(-1.13%) |
Apr 08, 2011 | 35.07 | 35.11 | 34.77 | 34.95 | 26,174,648 | +0.06(+0.16%) |
Apr 07, 2011 | 34.93 | 35.10 | 34.71 | 34.89 | 27,390,408 | -0.01(-0.02%) |
Apr 06, 2011 | 35.06 | 35.12 | 34.87 | 34.90 | 36,224,720 | +0.16(+0.46%) |
Apr 05, 2011 | 34.64 | 34.93 | 34.60 | 34.74 | 31,602,720 | -0.10(-0.28%) |
Apr 04, 2011 | 34.68 | 34.85 | 34.58 | 34.84 | 21,130,210 | +0.32(+0.92%) |
Apr 01, 2011 | 34.39 | 34.62 | 34.26 | 34.52 | 43,001,208 | +0.56(+1.63%) |
Mar 31, 2011 | 33.92 | 34.06 | 33.88 | 33.96 | 33,095,238 | +0.26(+0.78%) |
Mar 30, 2011 | 33.70 | 33.70 | 33.70 | 33.70 | 34,084,332 | +0.41(+1.23%) |
Mar 29, 2011 | 33.12 | 33.33 | 32.98 | 33.29 | 21,050,142 | +0.33(+0.99%) |
Mar 28, 2011 | 33.09 | 33.17 | 32.93 | 32.97 | 31,305,970 | -0.19(-0.59%) |
Mar 25, 2011 | 33.12 | 33.30 | 33.03 | 33.16 | 28,314,808 | +0.00(+0.00%) |
Mar 24, 2011 | 32.97 | 33.19 | 32.80 | 33.16 | 30,144,966 | +0.43(+1.31%) |
Mar 23, 2011 | 32.45 | 32.84 | 32.34 | 32.73 | 25,145,724 | +0.39(+1.21%) |
Mar 22, 2011 | 32.37 | 32.41 | 32.25 | 32.34 | 28,410,874 | +0.03(+0.10%) |
Mar 21, 2011 | 32.33 | 32.40 | 32.28 | 32.31 | 19,050,368 | +0.57(+1.79%) |
Mar 18, 2011 | 31.98 | 31.98 | 31.70 | 31.74 | 34,148,004 | +0.10(+0.31%) |
Mar 17, 2011 | 31.70 | 31.79 | 31.47 | 31.64 | 28,024,154 | +0.43(+1.37%) |
Mar 16, 2011 | 31.90 | 31.96 | 30.99 | 31.21 | 51,983,700 | -0.69(-2.16%) |
Mar 15, 2011 | 31.69 | 32.03 | 31.67 | 31.90 | 56,837,168 | -0.51(-1.58%) |
Mar 14, 2011 | 32.10 | 32.47 | 32.02 | 32.42 | 38,446,336 | +0.24(+0.75%) |
Mar 11, 2011 | 31.75 | 32.31 | 31.74 | 32.17 | 26,769,550 | +0.23(+0.72%) |
Mar 10, 2011 | 32.85 | 32.33 | 31.92 | 31.95 | 32,215,122 | -0.91(-2.77%) |
Mar 09, 2011 | 32.83 | 32.97 | 32.69 | 32.85 | 30,468,460 | +0.01(+0.02%) |
Mar 08, 2011 | 32.76 | 33.04 | 32.51 | 32.85 | 42,253,548 | +0.36(+1.11%) |
Mar 07, 2011 | 32.99 | 33.01 | 32.37 | 32.49 | 26,813,192 | -0.40(-1.20%) |
Mar 04, 2011 | 32.96 | 33.10 | 32.67 | 32.88 | 28,664,858 | -0.03(-0.11%) |
Mar 03, 2011 | 32.73 | 32.97 | 32.65 | 32.92 | 38,784,896 | +0.60(+1.87%) |
Mar 02, 2011 | 31.99 | 32.34 | 31.98 | 32.31 | 33,498,636 | +0.44(+1.39%) |