Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.60 | 30.69 | 30.42 | 30.58 | 11,705,795 | +0.24(+0.79%) |
May 23, 2011 | 30.38 | 30.43 | 30.16 | 30.34 | 24,799,120 | -0.76(-2.45%) |
May 20, 2011 | 31.09 | 31.21 | 30.92 | 31.11 | 27,316,580 | -0.07(-0.23%) |
May 19, 2011 | 31.21 | 31.23 | 30.98 | 31.18 | 14,056,197 | -0.01(-0.05%) |
May 18, 2011 | 30.74 | 31.21 | 30.64 | 31.19 | 35,796,372 | +0.70(+2.29%) |
May 17, 2011 | 30.29 | 30.60 | 30.25 | 30.49 | 30,399,208 | +0.04(+0.12%) |
May 16, 2011 | 30.35 | 30.73 | 30.30 | 30.46 | 18,064,272 | -0.07(-0.23%) |
May 13, 2011 | 30.95 | 30.96 | 30.39 | 30.53 | 28,442,218 | -0.36(-1.17%) |
May 12, 2011 | 30.76 | 31.01 | 30.46 | 30.89 | 16,050,831 | +0.06(+0.18%) |
May 11, 2011 | 31.09 | 31.18 | 30.56 | 30.83 | 26,676,844 | -0.47(-1.49%) |
May 10, 2011 | 31.14 | 31.38 | 31.11 | 31.30 | 19,132,132 | +0.30(+0.98%) |
May 09, 2011 | 30.99 | 31.16 | 30.80 | 30.99 | 16,399,232 | +0.06(+0.18%) |
May 06, 2011 | 31.11 | 31.41 | 30.77 | 30.94 | 29,374,738 | +0.30(+0.99%) |
May 05, 2011 | 30.71 | 31.04 | 30.53 | 30.63 | 30,393,008 | -0.25(-0.82%) |
May 04, 2011 | 31.06 | 31.06 | 30.67 | 30.89 | 24,860,852 | -0.57(-1.80%) |
May 03, 2011 | 31.54 | 31.60 | 31.24 | 31.45 | 25,707,242 | -0.40(-1.24%) |
May 02, 2011 | 31.89 | 31.89 | 31.81 | 31.85 | 13,325,973 | -0.10(-0.31%) |
Apr 29, 2011 | 31.81 | 31.98 | 31.67 | 31.95 | 17,399,736 | -0.01(-0.02%) |
Apr 28, 2011 | 31.96 | 32.01 | 31.80 | 31.96 | 15,321,764 | -0.25(-0.77%) |
Apr 27, 2011 | 32.51 | 32.28 | 31.79 | 32.20 | 25,338,640 | -0.31(-0.96%) |
Apr 26, 2011 | 32.49 | 32.64 | 32.30 | 32.51 | 15,700,869 | +0.10(+0.31%) |
Apr 25, 2011 | 32.67 | 32.67 | 32.36 | 32.42 | 10,742,873 | -0.35(-1.08%) |
Apr 21, 2011 | 32.70 | 32.79 | 32.59 | 32.77 | 9,579,214 | +0.27(+0.83%) |
Apr 20, 2011 | 32.39 | 32.56 | 32.26 | 32.50 | 23,432,932 | +0.81(+2.56%) |
Apr 19, 2011 | 31.66 | 31.81 | 31.64 | 31.69 | 11,970,528 | -0.04(-0.11%) |
Apr 18, 2011 | 31.67 | 31.84 | 31.46 | 31.72 | 19,350,224 | -0.64(-1.97%) |
Apr 15, 2011 | 32.37 | 32.43 | 32.15 | 32.36 | 15,218,612 | +0.17(+0.53%) |
Apr 14, 2011 | 32.01 | 32.25 | 31.98 | 32.19 | 18,909,570 | +0.05(+0.15%) |
Apr 13, 2011 | 32.41 | 32.45 | 31.96 | 32.14 | 20,617,448 | +0.31(+0.98%) |
Apr 12, 2011 | 32.01 | 32.13 | 31.68 | 31.83 | 19,699,916 | -0.37(-1.16%) |
Apr 11, 2011 | 32.68 | 32.71 | 32.10 | 32.20 | 23,391,012 | -0.32(-0.98%) |
Apr 08, 2011 | 32.66 | 32.77 | 32.35 | 32.52 | 12,776,762 | +0.02(+0.07%) |
Apr 07, 2011 | 32.55 | 32.73 | 32.33 | 32.50 | 21,267,514 | -0.06(-0.17%) |
Apr 06, 2011 | 32.67 | 32.78 | 32.54 | 32.56 | 16,021,592 | +0.05(+0.15%) |
Apr 05, 2011 | 32.51 | 32.68 | 32.48 | 32.51 | 27,921,766 | -0.25(-0.76%) |
Apr 04, 2011 | 32.46 | 32.76 | 32.37 | 32.75 | 26,876,254 | +0.61(+1.89%) |
Apr 01, 2011 | 32.19 | 32.30 | 32.05 | 32.15 | 24,995,924 | +0.41(+1.29%) |
Mar 31, 2011 | 31.44 | 31.80 | 31.44 | 31.74 | 26,762,418 | +0.36(+1.15%) |
Mar 30, 2011 | 31.38 | 31.38 | 31.38 | 31.38 | 18,616,868 | +0.48(+1.56%) |
Mar 29, 2011 | 30.75 | 30.99 | 30.66 | 30.90 | 18,472,464 | +0.28(+0.90%) |
Mar 28, 2011 | 30.63 | 30.77 | 30.58 | 30.62 | 16,716,955 | -0.24(-0.78%) |
Mar 25, 2011 | 30.83 | 31.03 | 30.78 | 30.86 | 11,371,125 | +0.03(+0.09%) |
Mar 24, 2011 | 30.70 | 30.93 | 30.46 | 30.83 | 25,199,972 | +0.31(+1.02%) |
Mar 23, 2011 | 30.35 | 30.61 | 30.20 | 30.52 | 24,161,928 | +0.25(+0.84%) |
Mar 22, 2011 | 30.31 | 30.42 | 30.19 | 30.27 | 15,629,695 | +0.06(+0.19%) |
Mar 21, 2011 | 30.16 | 30.29 | 30.13 | 30.21 | 21,877,796 | +0.76(+2.57%) |
Mar 18, 2011 | 29.66 | 29.72 | 29.44 | 29.45 | 17,827,614 | -0.21(-0.71%) |
Mar 17, 2011 | 29.83 | 29.89 | 29.50 | 29.67 | 24,309,476 | +0.15(+0.50%) |
Mar 16, 2011 | 30.00 | 30.20 | 29.33 | 29.52 | 46,395,000 | -0.73(-2.43%) |
Mar 15, 2011 | 30.08 | 30.46 | 30.05 | 30.25 | 43,953,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.58 | 30.85 | 30.57 | 30.79 | 32,667,590 | +0.03(+0.09%) |
Mar 11, 2011 | 30.53 | 30.85 | 30.45 | 30.76 | 28,303,732 | -0.08(-0.25%) |
Mar 10, 2011 | 31.08 | 31.10 | 30.78 | 30.84 | 44,068,900 | -0.56(-1.78%) |
Mar 09, 2011 | 31.26 | 31.46 | 31.12 | 31.40 | 26,200,070 | +0.21(+0.66%) |
Mar 08, 2011 | 30.99 | 31.35 | 30.74 | 31.19 | 49,502,480 | +0.73(+2.41%) |
Mar 07, 2011 | 30.77 | 30.99 | 30.39 | 30.46 | 20,895,290 | -0.24(-0.78%) |
Mar 04, 2011 | 30.69 | 30.75 | 30.37 | 30.70 | 23,835,458 | +0.18(+0.60%) |
Mar 03, 2011 | 30.31 | 30.64 | 30.31 | 30.51 | 21,740,326 | +0.44(+1.46%) |
Mar 02, 2011 | 29.89 | 30.23 | 29.88 | 30.08 | 20,823,390 | +0.28(+0.92%) |