Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.90 | 38.04 | 36.83 | 37.60 | 22,749,790 | +1.32(+3.65%) |
May 23, 2011 | 36.01 | 36.65 | 35.76 | 36.28 | 15,816,109 | -0.33(-0.89%) |
May 20, 2011 | 36.26 | 37.38 | 35.58 | 36.60 | 42,265,696 | +2.70(+7.95%) |
May 19, 2011 | 33.93 | 34.31 | 33.34 | 33.91 | 16,919,496 | +0.39(+1.16%) |
May 18, 2011 | 32.51 | 33.68 | 32.48 | 33.52 | 10,487,766 | +1.04(+3.21%) |
May 17, 2011 | 32.12 | 32.66 | 31.77 | 32.48 | 11,967,116 | +0.28(+0.87%) |
May 16, 2011 | 33.18 | 33.43 | 31.96 | 32.20 | 11,225,100 | -1.49(-4.41%) |
May 13, 2011 | 33.90 | 34.35 | 33.64 | 33.68 | 5,557,694 | -0.14(-0.43%) |
May 12, 2011 | 33.58 | 33.96 | 32.89 | 33.83 | 5,317,949 | +0.28(+0.83%) |
May 11, 2011 | 33.85 | 34.20 | 33.21 | 33.55 | 4,801,139 | -0.25(-0.73%) |
May 10, 2011 | 33.35 | 33.86 | 33.15 | 33.80 | 5,551,891 | +0.66(+2.00%) |
May 09, 2011 | 33.10 | 33.30 | 32.63 | 33.13 | 4,020,681 | +0.10(+0.29%) |
May 06, 2011 | 33.36 | 33.64 | 32.63 | 33.04 | 6,822,929 | +0.34(+1.03%) |
May 05, 2011 | 32.45 | 33.16 | 32.42 | 32.70 | 7,014,106 | -0.17(-0.53%) |
May 04, 2011 | 33.27 | 33.34 | 32.25 | 32.87 | 8,627,788 | -0.50(-1.49%) |
May 03, 2011 | 33.96 | 34.03 | 32.90 | 33.37 | 7,602,085 | -0.63(-1.86%) |
May 02, 2011 | 33.99 | 34.08 | 33.92 | 34.00 | 7,446,058 | -0.60(-1.74%) |
Apr 29, 2011 | 34.33 | 34.83 | 34.02 | 34.60 | 5,425,458 | +0.19(+0.54%) |
Apr 28, 2011 | 34.48 | 34.70 | 33.73 | 34.42 | 6,941,171 | -0.29(-0.84%) |
Apr 27, 2011 | 34.28 | 34.77 | 33.40 | 34.71 | 7,550,882 | +0.35(+1.02%) |
Apr 26, 2011 | 34.73 | 35.09 | 34.02 | 34.36 | 7,537,889 | -0.30(-0.86%) |
Apr 25, 2011 | 34.70 | 34.85 | 34.38 | 34.66 | 7,119,103 | -0.26(-0.76%) |
Apr 21, 2011 | 35.18 | 35.45 | 34.70 | 34.92 | 9,545,917 | -0.55(-1.56%) |
Apr 20, 2011 | 33.66 | 35.57 | 33.48 | 35.47 | 22,258,414 | +2.88(+8.85%) |
Apr 19, 2011 | 32.89 | 33.10 | 32.01 | 32.59 | 10,579,618 | -0.41(-1.26%) |
Apr 18, 2011 | 33.08 | 33.21 | 32.59 | 33.00 | 8,351,439 | -0.38(-1.15%) |
Apr 15, 2011 | 33.28 | 33.53 | 32.84 | 33.39 | 7,841,854 | +0.18(+0.53%) |
Apr 14, 2011 | 33.24 | 33.56 | 32.96 | 33.21 | 7,075,446 | -0.34(-1.01%) |
Apr 13, 2011 | 33.51 | 33.75 | 33.16 | 33.55 | 8,239,320 | +0.39(+1.17%) |
Apr 12, 2011 | 33.16 | 33.31 | 32.66 | 33.16 | 9,817,508 | -0.45(-1.34%) |
Apr 11, 2011 | 33.60 | 34.23 | 33.46 | 33.61 | 9,442,382 | -0.01(-0.02%) |
Apr 08, 2011 | 33.59 | 33.90 | 33.33 | 33.62 | 9,218,090 | +0.17(+0.52%) |
Apr 07, 2011 | 33.30 | 33.63 | 32.96 | 33.45 | 10,441,458 | +0.63(+1.93%) |
Apr 06, 2011 | 33.51 | 33.69 | 32.31 | 32.81 | 10,203,063 | -0.54(-1.63%) |
Apr 05, 2011 | 33.24 | 33.55 | 32.82 | 33.36 | 9,109,949 | -0.12(-0.37%) |
Apr 04, 2011 | 33.61 | 33.67 | 32.99 | 33.48 | 6,003,111 | -0.00(-0.01%) |
Apr 01, 2011 | 33.70 | 34.13 | 33.28 | 33.49 | 11,577,540 | +0.13(+0.40%) |
Mar 31, 2011 | 33.07 | 33.45 | 32.88 | 33.35 | 10,969,991 | -0.23(-0.68%) |
Mar 30, 2011 | 31.94 | 33.65 | 31.83 | 33.58 | 16,535,728 | +1.77(+5.56%) |
Mar 29, 2011 | 31.73 | 32.32 | 31.49 | 31.81 | 8,312,768 | -0.15(-0.46%) |
Mar 28, 2011 | 31.94 | 32.20 | 31.37 | 31.96 | 6,450,014 | +0.13(+0.42%) |
Mar 25, 2011 | 32.30 | 32.52 | 31.77 | 31.82 | 11,260,947 | -0.45(-1.39%) |
Mar 24, 2011 | 31.38 | 32.31 | 31.11 | 32.27 | 17,228,200 | +1.78(+5.84%) |
Mar 23, 2011 | 30.19 | 30.66 | 29.71 | 30.49 | 10,324,096 | +0.16(+0.52%) |
Mar 22, 2011 | 30.92 | 31.01 | 30.15 | 30.33 | 12,408,496 | -0.73(-2.35%) |
Mar 21, 2011 | 31.19 | 31.21 | 30.88 | 31.06 | 13,922,519 | +1.10(+3.67%) |
Mar 18, 2011 | 31.00 | 31.02 | 29.38 | 29.96 | 18,707,858 | -0.58(-1.90%) |
Mar 17, 2011 | 31.43 | 31.52 | 30.48 | 30.54 | 12,223,026 | -0.47(-1.51%) |
Mar 16, 2011 | 31.31 | 32.02 | 30.75 | 31.01 | 16,601,830 | -0.34(-1.07%) |
Mar 15, 2011 | 31.04 | 31.65 | 30.96 | 31.35 | 11,569,317 | +0.15(+0.49%) |
Mar 14, 2011 | 31.36 | 32.03 | 31.00 | 31.19 | 12,091,194 | -0.73(-2.29%) |
Mar 11, 2011 | 31.21 | 32.28 | 31.21 | 31.93 | 8,267,337 | +0.17(+0.53%) |
Mar 10, 2011 | 31.39 | 31.94 | 30.90 | 31.76 | 12,675,608 | -0.13(-0.40%) |
Mar 09, 2011 | 31.60 | 31.98 | 31.25 | 31.89 | 8,782,165 | +0.10(+0.31%) |
Mar 08, 2011 | 31.82 | 32.25 | 31.51 | 31.79 | 9,312,929 | -0.17(-0.55%) |
Mar 07, 2011 | 32.20 | 32.70 | 31.26 | 31.96 | 14,698,984 | -0.49(-1.50%) |
Mar 04, 2011 | 32.87 | 32.94 | 32.04 | 32.45 | 15,916,020 | -0.02(-0.08%) |
Mar 03, 2011 | 32.44 | 32.88 | 31.98 | 32.48 | 13,329,689 | +0.51(+1.61%) |
Mar 02, 2011 | 32.08 | 33.01 | 31.71 | 31.96 | 15,552,790 | -0.01(-0.03%) |