Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.66 | 31.66 | 31.11 | 31.30 | 5,346,390 | -0.26(-0.83%) |
May 23, 2011 | 32.02 | 32.02 | 31.18 | 31.57 | 6,636,808 | -1.03(-3.16%) |
May 20, 2011 | 32.88 | 32.92 | 32.42 | 32.59 | 5,212,327 | -0.30(-0.90%) |
May 19, 2011 | 33.39 | 33.42 | 32.82 | 32.89 | 8,034,657 | -0.37(-1.10%) |
May 18, 2011 | 32.87 | 33.33 | 32.79 | 33.26 | 6,179,895 | +0.36(+1.09%) |
May 17, 2011 | 33.24 | 33.37 | 32.67 | 32.90 | 7,034,998 | -0.74(-2.20%) |
May 16, 2011 | 33.55 | 34.07 | 33.47 | 33.64 | 8,069,091 | -0.17(-0.49%) |
May 13, 2011 | 34.76 | 35.57 | 33.25 | 33.80 | 15,715,256 | +1.45(+4.47%) |
May 12, 2011 | 32.04 | 32.52 | 31.75 | 32.36 | 5,628,571 | +0.19(+0.60%) |
May 11, 2011 | 32.47 | 32.56 | 31.93 | 32.16 | 4,726,571 | -0.41(-1.26%) |
May 10, 2011 | 32.21 | 32.62 | 31.87 | 32.57 | 6,485,317 | +0.51(+1.58%) |
May 09, 2011 | 32.05 | 32.16 | 31.80 | 32.07 | 3,150,346 | +0.10(+0.30%) |
May 06, 2011 | 32.14 | 32.48 | 31.66 | 31.97 | 4,044,859 | +0.36(+1.14%) |
May 05, 2011 | 31.74 | 32.11 | 31.51 | 31.61 | 5,387,731 | -0.21(-0.67%) |
May 04, 2011 | 32.50 | 32.60 | 31.59 | 31.82 | 5,806,669 | -0.71(-2.17%) |
May 03, 2011 | 32.45 | 32.58 | 32.21 | 32.53 | 3,511,077 | +0.10(+0.32%) |
May 02, 2011 | 32.47 | 32.48 | 32.39 | 32.43 | 4,070,350 | +0.34(+1.06%) |
Apr 29, 2011 | 32.34 | 32.58 | 32.03 | 32.09 | 3,685,843 | -0.26(-0.81%) |
Apr 28, 2011 | 32.04 | 32.49 | 31.92 | 32.35 | 3,506,734 | +0.19(+0.58%) |
Apr 27, 2011 | 31.80 | 32.21 | 31.64 | 32.16 | 4,235,746 | +0.41(+1.28%) |
Apr 26, 2011 | 31.13 | 32.30 | 31.13 | 31.76 | 7,513,713 | +0.78(+2.53%) |
Apr 25, 2011 | 31.48 | 31.50 | 30.84 | 30.97 | 5,197,967 | -0.75(-2.35%) |
Apr 21, 2011 | 31.46 | 31.76 | 31.36 | 31.72 | 4,770,215 | +0.45(+1.44%) |
Apr 20, 2011 | 30.52 | 31.39 | 30.48 | 31.27 | 5,649,405 | +1.22(+4.07%) |
Apr 19, 2011 | 30.03 | 30.09 | 29.77 | 30.05 | 6,816,856 | +0.10(+0.34%) |
Apr 18, 2011 | 30.12 | 30.12 | 29.14 | 29.95 | 7,123,755 | -0.59(-1.94%) |
Apr 15, 2011 | 29.96 | 30.85 | 29.78 | 30.54 | 7,625,245 | +0.56(+1.87%) |
Apr 14, 2011 | 29.75 | 30.04 | 29.32 | 29.98 | 7,232,924 | +0.03(+0.09%) |
Apr 13, 2011 | 29.06 | 30.04 | 29.06 | 29.95 | 7,931,101 | +1.06(+3.67%) |
Apr 12, 2011 | 28.76 | 29.19 | 28.47 | 28.89 | 4,311,240 | -0.03(-0.11%) |
Apr 11, 2011 | 28.80 | 29.16 | 28.70 | 28.92 | 2,456,305 | +0.06(+0.22%) |
Apr 08, 2011 | 29.05 | 29.36 | 28.78 | 28.86 | 3,113,367 | +0.01(+0.04%) |
Apr 07, 2011 | 29.08 | 29.21 | 28.45 | 28.85 | 3,271,461 | -0.27(-0.93%) |
Apr 06, 2011 | 29.26 | 29.38 | 28.75 | 29.12 | 3,658,396 | -0.03(-0.11%) |
Apr 05, 2011 | 28.77 | 29.25 | 28.68 | 29.15 | 4,879,776 | +0.33(+1.14%) |
Apr 04, 2011 | 28.97 | 29.19 | 28.52 | 28.82 | 3,319,974 | -0.20(-0.69%) |
Apr 01, 2011 | 28.85 | 29.24 | 28.79 | 29.02 | 3,442,891 | +0.23(+0.80%) |
Mar 31, 2011 | 28.88 | 28.94 | 28.58 | 28.79 | 3,414,252 | -0.20(-0.69%) |
Mar 30, 2011 | 28.99 | 28.99 | 28.99 | 28.99 | 3,911,240 | +0.34(+1.19%) |
Mar 29, 2011 | 28.25 | 28.69 | 27.97 | 28.65 | 3,571,157 | +0.39(+1.37%) |
Mar 28, 2011 | 28.44 | 28.72 | 28.20 | 28.26 | 4,641,759 | -0.05(-0.18%) |
Mar 25, 2011 | 28.29 | 28.61 | 28.11 | 28.31 | 3,245,564 | +0.08(+0.30%) |
Mar 24, 2011 | 28.29 | 28.36 | 27.93 | 28.23 | 4,282,443 | +0.15(+0.55%) |
Mar 23, 2011 | 27.64 | 28.19 | 27.48 | 28.07 | 5,851,322 | +0.31(+1.11%) |
Mar 22, 2011 | 28.23 | 28.25 | 27.48 | 27.77 | 3,763,955 | -0.49(-1.73%) |
Mar 21, 2011 | 28.16 | 28.35 | 28.13 | 28.25 | 4,876,138 | +0.65(+2.35%) |
Mar 18, 2011 | 27.73 | 28.08 | 27.44 | 27.61 | 6,043,973 | +0.31(+1.15%) |
Mar 17, 2011 | 27.73 | 27.95 | 26.94 | 27.29 | 6,770,669 | +0.09(+0.32%) |
Mar 16, 2011 | 28.02 | 28.13 | 26.91 | 27.20 | 7,875,236 | -0.97(-3.43%) |
Mar 15, 2011 | 27.73 | 28.40 | 27.70 | 28.17 | 10,750,720 | -0.66(-2.27%) |
Mar 14, 2011 | 28.99 | 29.19 | 28.36 | 28.83 | 8,811,152 | -0.32(-1.10%) |
Mar 11, 2011 | 28.97 | 29.25 | 28.22 | 29.15 | 6,927,277 | +0.30(+1.02%) |
Mar 10, 2011 | 29.16 | 29.39 | 28.75 | 28.85 | 7,553,454 | -0.75(-2.54%) |
Mar 09, 2011 | 29.35 | 29.60 | 28.67 | 29.60 | 5,419,981 | +0.05(+0.17%) |
Mar 08, 2011 | 29.58 | 29.71 | 29.37 | 29.55 | 6,060,598 | +0.06(+0.22%) |
Mar 07, 2011 | 29.74 | 30.09 | 29.17 | 29.49 | 11,523,623 | -0.57(-1.88%) |
Mar 04, 2011 | 27.87 | 30.09 | 27.87 | 30.05 | 20,816,890 | +2.53(+9.18%) |
Mar 03, 2011 | 27.08 | 27.73 | 27.08 | 27.53 | 6,778,855 | +0.87(+3.28%) |
Mar 02, 2011 | 26.08 | 26.72 | 25.95 | 26.65 | 5,253,370 | +0.50(+1.92%) |