Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.31 | 36.49 | 36.22 | 36.35 | 2,154,104 | +0.11(+0.30%) |
May 23, 2011 | 36.24 | 36.41 | 36.15 | 36.24 | 3,000,528 | -0.37(-1.02%) |
May 20, 2011 | 36.89 | 37.04 | 36.58 | 36.62 | 2,298,118 | -0.45(-1.22%) |
May 19, 2011 | 37.07 | 37.23 | 36.78 | 37.07 | 2,197,089 | +0.16(+0.42%) |
May 18, 2011 | 36.55 | 36.95 | 36.40 | 36.91 | 2,194,445 | +0.36(+0.97%) |
May 17, 2011 | 36.46 | 36.65 | 36.33 | 36.56 | 3,622,426 | -0.01(-0.03%) |
May 16, 2011 | 36.35 | 36.80 | 36.33 | 36.57 | 3,575,737 | +0.05(+0.15%) |
May 13, 2011 | 37.00 | 37.00 | 36.42 | 36.51 | 2,457,195 | -0.39(-1.06%) |
May 12, 2011 | 36.74 | 36.96 | 36.43 | 36.91 | 2,372,344 | +0.06(+0.16%) |
May 11, 2011 | 37.21 | 37.23 | 36.73 | 36.85 | 2,879,852 | -0.39(-1.05%) |
May 10, 2011 | 36.81 | 37.29 | 36.78 | 37.24 | 2,818,551 | +0.58(+1.58%) |
May 09, 2011 | 36.49 | 36.75 | 36.33 | 36.66 | 1,630,752 | +0.19(+0.51%) |
May 06, 2011 | 37.06 | 37.13 | 36.37 | 36.47 | 3,779,389 | -0.33(-0.89%) |
May 05, 2011 | 36.62 | 37.07 | 36.51 | 36.80 | 3,231,738 | -0.02(-0.07%) |
May 04, 2011 | 36.97 | 37.09 | 36.65 | 36.82 | 2,738,905 | -0.21(-0.57%) |
May 03, 2011 | 37.24 | 37.52 | 36.61 | 37.03 | 3,403,912 | -0.32(-0.86%) |
May 02, 2011 | 37.26 | 37.36 | 37.24 | 37.35 | 4,035,690 | +0.05(+0.15%) |
Apr 29, 2011 | 37.57 | 37.61 | 36.85 | 37.30 | 2,947,295 | -0.22(-0.58%) |
Apr 28, 2011 | 37.07 | 37.63 | 37.03 | 37.52 | 3,893,099 | +0.49(+1.34%) |
Apr 27, 2011 | 36.82 | 37.06 | 36.70 | 37.02 | 3,087,509 | +0.27(+0.74%) |
Apr 26, 2011 | 36.56 | 36.88 | 36.36 | 36.75 | 4,446,677 | +0.32(+0.88%) |
Apr 25, 2011 | 36.16 | 36.56 | 36.10 | 36.43 | 2,356,131 | +0.24(+0.67%) |
Apr 21, 2011 | 36.04 | 36.21 | 35.79 | 36.19 | 2,897,545 | +0.24(+0.67%) |
Apr 20, 2011 | 35.84 | 36.00 | 35.59 | 35.95 | 2,379,502 | +0.42(+1.17%) |
Apr 19, 2011 | 35.33 | 35.59 | 35.30 | 35.53 | 1,818,103 | +0.28(+0.79%) |
Apr 18, 2011 | 35.31 | 35.31 | 35.02 | 35.25 | 2,835,311 | -0.32(-0.90%) |
Apr 15, 2011 | 35.22 | 35.59 | 35.14 | 35.57 | 2,336,603 | +0.45(+1.29%) |
Apr 14, 2011 | 34.52 | 35.19 | 34.44 | 35.12 | 2,360,334 | +0.50(+1.45%) |
Apr 13, 2011 | 34.84 | 34.85 | 34.56 | 34.62 | 2,010,911 | -0.05(-0.16%) |
Apr 12, 2011 | 34.62 | 34.84 | 34.58 | 34.67 | 3,310,312 | -0.06(-0.17%) |
Apr 11, 2011 | 34.78 | 35.01 | 34.62 | 34.73 | 2,214,623 | +0.02(+0.07%) |
Apr 08, 2011 | 35.06 | 35.20 | 34.61 | 34.71 | 3,752,453 | -0.25(-0.72%) |
Apr 07, 2011 | 35.39 | 35.40 | 34.80 | 34.96 | 2,941,233 | -0.39(-1.11%) |
Apr 06, 2011 | 35.49 | 35.49 | 35.25 | 35.36 | 2,132,723 | +0.02(+0.05%) |
Apr 05, 2011 | 35.27 | 35.48 | 35.22 | 35.34 | 2,069,552 | +0.04(+0.10%) |
Apr 04, 2011 | 35.43 | 35.45 | 35.23 | 35.30 | 1,778,168 | -0.02(-0.07%) |
Apr 01, 2011 | 35.46 | 35.56 | 35.14 | 35.33 | 6,878,519 | +0.05(+0.15%) |
Mar 31, 2011 | 34.96 | 35.33 | 34.93 | 35.27 | 5,312,196 | +0.28(+0.81%) |
Mar 30, 2011 | 34.68 | 35.03 | 34.53 | 34.99 | 3,038,869 | +0.50(+1.45%) |
Mar 29, 2011 | 34.38 | 34.56 | 34.01 | 34.49 | 3,803,055 | +0.14(+0.40%) |
Mar 28, 2011 | 34.43 | 34.55 | 34.26 | 34.35 | 3,055,636 | -0.04(-0.12%) |
Mar 25, 2011 | 34.26 | 34.54 | 34.12 | 34.39 | 4,047,566 | +0.27(+0.78%) |
Mar 24, 2011 | 34.18 | 34.23 | 33.76 | 34.12 | 2,450,732 | +0.14(+0.42%) |
Mar 23, 2011 | 34.30 | 34.30 | 33.75 | 33.98 | 2,837,531 | -0.38(-1.10%) |
Mar 22, 2011 | 34.59 | 34.66 | 34.26 | 34.36 | 4,665,837 | -0.22(-0.64%) |
Mar 21, 2011 | 34.60 | 34.73 | 34.56 | 34.58 | 2,238,627 | +0.37(+1.08%) |
Mar 18, 2011 | 34.15 | 34.35 | 34.05 | 34.21 | 3,153,255 | +0.34(+1.01%) |
Mar 17, 2011 | 34.01 | 34.11 | 33.59 | 33.87 | 3,071,731 | +0.26(+0.77%) |
Mar 16, 2011 | 34.11 | 34.14 | 33.38 | 33.61 | 5,309,400 | -0.50(-1.47%) |
Mar 15, 2011 | 34.06 | 34.35 | 34.02 | 34.11 | 4,076,299 | -0.18(-0.52%) |
Mar 14, 2011 | 34.44 | 34.50 | 34.15 | 34.29 | 2,796,391 | -0.35(-1.00%) |
Mar 11, 2011 | 34.17 | 34.70 | 34.15 | 34.64 | 2,256,252 | +0.35(+1.01%) |
Mar 10, 2011 | 34.54 | 34.58 | 34.26 | 34.29 | 2,847,014 | -0.53(-1.53%) |
Mar 09, 2011 | 34.86 | 35.02 | 34.57 | 34.82 | 2,269,313 | -0.04(-0.10%) |
Mar 08, 2011 | 34.44 | 35.05 | 34.38 | 34.86 | 3,722,028 | +0.49(+1.41%) |
Mar 07, 2011 | 34.75 | 34.85 | 34.17 | 34.38 | 2,776,253 | -0.25(-0.73%) |
Mar 04, 2011 | 34.94 | 35.00 | 34.45 | 34.63 | 2,809,023 | -0.34(-0.96%) |
Mar 03, 2011 | 34.81 | 34.97 | 34.70 | 34.96 | 2,655,064 | +0.50(+1.44%) |
Mar 02, 2011 | 34.73 | 34.83 | 34.34 | 34.47 | 4,007,478 | -0.32(-0.91%) |