Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.34 | 32.36 | 32.09 | 32.19 | 4,033,079 | -0.18(-0.55%) |
May 23, 2011 | 32.41 | 32.55 | 32.21 | 32.36 | 5,613,605 | -0.18(-0.55%) |
May 20, 2011 | 32.63 | 32.71 | 32.51 | 32.55 | 4,715,122 | -0.13(-0.40%) |
May 19, 2011 | 32.47 | 32.70 | 32.39 | 32.68 | 4,776,873 | +0.26(+0.80%) |
May 18, 2011 | 32.45 | 32.50 | 32.17 | 32.42 | 6,328,149 | -0.02(-0.07%) |
May 17, 2011 | 32.23 | 32.53 | 32.23 | 32.44 | 5,407,042 | +0.12(+0.37%) |
May 16, 2011 | 32.56 | 32.65 | 32.30 | 32.32 | 6,434,115 | -0.23(-0.69%) |
May 13, 2011 | 32.67 | 32.77 | 32.45 | 32.55 | 7,120,844 | -0.25(-0.76%) |
May 12, 2011 | 31.97 | 32.89 | 31.89 | 32.79 | 9,847,871 | +0.80(+2.52%) |
May 11, 2011 | 32.00 | 32.18 | 31.90 | 31.99 | 5,660,583 | -0.15(-0.46%) |
May 10, 2011 | 31.97 | 32.20 | 31.97 | 32.14 | 5,214,976 | +0.18(+0.56%) |
May 09, 2011 | 31.93 | 32.03 | 31.77 | 31.95 | 4,355,060 | +0.04(+0.12%) |
May 06, 2011 | 32.09 | 32.13 | 31.81 | 31.92 | 5,455,465 | -0.01(-0.02%) |
May 05, 2011 | 32.12 | 32.19 | 31.87 | 31.92 | 7,117,847 | -0.28(-0.88%) |
May 04, 2011 | 31.80 | 32.29 | 31.73 | 32.21 | 13,098,414 | +0.36(+1.12%) |
May 03, 2011 | 31.66 | 31.89 | 31.63 | 31.85 | 6,685,847 | +0.06(+0.18%) |
May 02, 2011 | 31.76 | 31.82 | 31.73 | 31.79 | 6,882,972 | +0.08(+0.24%) |
Apr 29, 2011 | 31.46 | 31.96 | 31.46 | 31.72 | 13,108,323 | +0.52(+1.66%) |
Apr 28, 2011 | 30.37 | 31.30 | 30.08 | 31.20 | 12,201,808 | +0.72(+2.36%) |
Apr 27, 2011 | 30.44 | 30.58 | 30.30 | 30.48 | 6,474,008 | +0.19(+0.63%) |
Apr 26, 2011 | 30.10 | 30.39 | 30.08 | 30.29 | 9,018,098 | +0.24(+0.81%) |
Apr 25, 2011 | 30.10 | 30.19 | 30.01 | 30.04 | 5,781,370 | -0.28(-0.93%) |
Apr 21, 2011 | 30.39 | 30.53 | 30.24 | 30.33 | 5,574,526 | -0.12(-0.41%) |
Apr 20, 2011 | 30.77 | 30.77 | 30.39 | 30.45 | 7,485,854 | -0.06(-0.18%) |
Apr 19, 2011 | 30.47 | 30.56 | 30.33 | 30.51 | 7,422,067 | +0.03(+0.09%) |
Apr 18, 2011 | 30.50 | 30.61 | 30.38 | 30.48 | 5,589,967 | -0.17(-0.56%) |
Apr 15, 2011 | 30.65 | 30.71 | 30.56 | 30.65 | 8,821,384 | -0.01(-0.04%) |
Apr 14, 2011 | 30.51 | 30.78 | 30.45 | 30.66 | 8,955,252 | +0.09(+0.28%) |
Apr 13, 2011 | 30.94 | 30.98 | 30.57 | 30.58 | 7,114,221 | -0.35(-1.13%) |
Apr 12, 2011 | 30.58 | 31.37 | 30.51 | 30.93 | 12,442,657 | +0.35(+1.14%) |
Apr 11, 2011 | 30.39 | 30.62 | 30.39 | 30.58 | 5,629,590 | +0.12(+0.41%) |
Apr 08, 2011 | 30.57 | 30.66 | 30.33 | 30.45 | 5,304,575 | -0.10(-0.34%) |
Apr 07, 2011 | 30.59 | 30.61 | 30.35 | 30.56 | 6,489,608 | +0.01(+0.04%) |
Apr 06, 2011 | 30.35 | 30.60 | 30.29 | 30.55 | 7,722,995 | +0.26(+0.85%) |
Apr 05, 2011 | 30.29 | 30.39 | 30.07 | 30.29 | 4,638,091 | -0.07(-0.22%) |
Apr 04, 2011 | 30.20 | 30.40 | 30.18 | 30.36 | 3,481,913 | +0.19(+0.62%) |
Apr 01, 2011 | 30.35 | 30.48 | 30.09 | 30.17 | 6,034,443 | -0.09(-0.30%) |
Mar 31, 2011 | 30.37 | 30.48 | 30.21 | 30.26 | 5,536,827 | -0.17(-0.55%) |
Mar 30, 2011 | 30.43 | 30.43 | 30.43 | 30.43 | 5,906,135 | +0.30(+0.98%) |
Mar 29, 2011 | 30.08 | 30.26 | 30.07 | 30.13 | 6,019,836 | -0.03(-0.09%) |
Mar 28, 2011 | 30.03 | 30.33 | 30.03 | 30.16 | 8,601,679 | +0.13(+0.42%) |
Mar 25, 2011 | 29.77 | 30.16 | 29.73 | 30.03 | 5,776,065 | -0.06(-0.19%) |
Mar 24, 2011 | 29.48 | 30.10 | 29.37 | 30.09 | 9,558,498 | +0.75(+2.57%) |
Mar 23, 2011 | 29.38 | 29.52 | 29.18 | 29.33 | 7,281,773 | -0.05(-0.18%) |
Mar 22, 2011 | 29.37 | 29.66 | 29.29 | 29.39 | 6,624,324 | +0.01(+0.03%) |
Mar 21, 2011 | 29.18 | 29.42 | 29.17 | 29.38 | 8,980,038 | +0.55(+1.90%) |
Mar 18, 2011 | 28.94 | 28.98 | 28.62 | 28.83 | 11,727,791 | +0.09(+0.33%) |
Mar 17, 2011 | 28.98 | 29.06 | 28.67 | 28.74 | 8,390,414 | +0.02(+0.08%) |
Mar 16, 2011 | 28.88 | 28.88 | 28.70 | 28.72 | 10,259,326 | -0.24(-0.82%) |
Mar 15, 2011 | 28.97 | 29.12 | 28.94 | 28.95 | 8,585,079 | -0.37(-1.28%) |
Mar 14, 2011 | 29.49 | 29.56 | 29.20 | 29.33 | 6,926,994 | -0.34(-1.15%) |
Mar 11, 2011 | 29.45 | 29.75 | 29.38 | 29.67 | 5,039,595 | +0.07(+0.25%) |
Mar 10, 2011 | 29.48 | 29.71 | 29.38 | 29.59 | 7,596,483 | -0.01(-0.03%) |
Mar 09, 2011 | 29.19 | 29.60 | 29.19 | 29.60 | 5,050,281 | +0.30(+1.04%) |
Mar 08, 2011 | 29.18 | 29.36 | 29.06 | 29.30 | 7,981,490 | +0.24(+0.84%) |
Mar 07, 2011 | 29.04 | 29.12 | 28.89 | 29.05 | 7,433,949 | +0.02(+0.05%) |
Mar 04, 2011 | 29.24 | 29.30 | 28.94 | 29.04 | 8,135,593 | -0.21(-0.73%) |
Mar 03, 2011 | 29.15 | 29.36 | 29.04 | 29.25 | 7,496,429 | +0.30(+1.04%) |
Mar 02, 2011 | 29.16 | 29.17 | 28.91 | 28.95 | 7,695,602 | -0.14(-0.48%) |