Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.29 | 36.22 | 35.28 | 35.65 | 2,236,708 | +0.57(+1.62%) |
May 23, 2011 | 34.91 | 35.35 | 34.56 | 35.08 | 2,095,587 | -0.66(-1.86%) |
May 20, 2011 | 35.64 | 36.15 | 35.20 | 35.74 | 2,172,892 | +0.04(+0.10%) |
May 19, 2011 | 35.67 | 36.15 | 35.35 | 35.71 | 2,663,501 | +0.14(+0.38%) |
May 18, 2011 | 34.49 | 36.04 | 34.45 | 35.57 | 2,467,874 | +1.35(+3.93%) |
May 17, 2011 | 34.20 | 34.70 | 33.83 | 34.23 | 2,615,059 | -0.09(-0.26%) |
May 16, 2011 | 34.77 | 35.28 | 34.14 | 34.31 | 2,237,351 | -0.67(-1.91%) |
May 13, 2011 | 34.81 | 35.74 | 34.68 | 34.98 | 3,085,164 | +0.20(+0.58%) |
May 12, 2011 | 34.65 | 35.31 | 34.03 | 34.78 | 2,756,877 | -0.02(-0.05%) |
May 11, 2011 | 35.86 | 35.99 | 34.33 | 34.80 | 3,087,001 | -1.24(-3.45%) |
May 10, 2011 | 35.18 | 36.25 | 34.91 | 36.05 | 3,594,573 | +0.86(+2.46%) |
May 09, 2011 | 34.64 | 35.41 | 34.50 | 35.18 | 3,062,693 | +1.04(+3.03%) |
May 06, 2011 | 35.23 | 35.29 | 33.87 | 34.14 | 3,944,298 | -0.45(-1.30%) |
May 05, 2011 | 34.22 | 35.25 | 33.81 | 34.59 | 4,549,576 | +0.04(+0.10%) |
May 04, 2011 | 35.84 | 35.94 | 34.22 | 34.56 | 5,745,327 | -1.38(-3.84%) |
May 03, 2011 | 36.78 | 37.21 | 35.52 | 35.94 | 4,677,975 | -1.45(-3.88%) |
May 02, 2011 | 37.36 | 39.22 | 37.24 | 37.39 | 3,841,072 | -1.89(-4.81%) |
Apr 29, 2011 | 38.14 | 39.41 | 38.02 | 39.28 | 2,792,566 | +0.76(+1.98%) |
Apr 28, 2011 | 40.32 | 40.62 | 38.40 | 38.51 | 5,459,434 | -2.92(-7.04%) |
Apr 27, 2011 | 41.70 | 41.72 | 40.33 | 41.43 | 2,505,626 | -0.21(-0.51%) |
Apr 26, 2011 | 41.10 | 41.69 | 40.75 | 41.65 | 2,047,999 | +0.78(+1.91%) |
Apr 25, 2011 | 40.94 | 41.02 | 40.11 | 40.86 | 1,141,368 | -0.05(-0.13%) |
Apr 21, 2011 | 40.95 | 41.37 | 40.59 | 40.92 | 1,378,365 | +0.24(+0.60%) |
Apr 20, 2011 | 40.70 | 40.94 | 40.27 | 40.68 | 1,201,348 | +0.70(+1.75%) |
Apr 19, 2011 | 39.69 | 40.07 | 39.41 | 39.98 | 1,310,557 | +0.33(+0.84%) |
Apr 18, 2011 | 39.67 | 39.99 | 38.86 | 39.65 | 2,004,467 | -0.52(-1.30%) |
Apr 15, 2011 | 39.57 | 40.45 | 39.11 | 40.17 | 2,716,555 | +0.92(+2.34%) |
Apr 14, 2011 | 38.50 | 39.38 | 38.21 | 39.25 | 1,562,728 | +0.48(+1.24%) |
Apr 13, 2011 | 38.59 | 39.05 | 38.21 | 38.77 | 1,642,902 | +0.46(+1.19%) |
Apr 12, 2011 | 39.01 | 39.18 | 37.81 | 38.31 | 1,882,704 | -1.27(-3.20%) |
Apr 11, 2011 | 40.82 | 40.82 | 39.33 | 39.58 | 1,607,486 | -1.24(-3.03%) |
Apr 08, 2011 | 40.80 | 41.72 | 40.65 | 40.82 | 2,488,819 | +0.85(+2.13%) |
Apr 07, 2011 | 39.83 | 40.43 | 39.74 | 39.96 | 1,526,916 | +0.27(+0.69%) |
Apr 06, 2011 | 41.04 | 41.11 | 39.43 | 39.69 | 1,499,972 | -0.98(-2.40%) |
Apr 05, 2011 | 40.65 | 40.86 | 40.30 | 40.67 | 1,407,233 | -0.03(-0.07%) |
Apr 04, 2011 | 40.41 | 41.11 | 40.41 | 40.70 | 1,529,299 | -0.12(-0.29%) |
Apr 01, 2011 | 41.05 | 41.30 | 40.67 | 40.82 | 1,831,097 | +0.15(+0.36%) |
Mar 31, 2011 | 40.04 | 40.91 | 39.99 | 40.67 | 2,354,578 | +0.65(+1.63%) |
Mar 30, 2011 | 40.57 | 41.28 | 39.80 | 40.02 | 2,840,188 | -0.27(-0.68%) |
Mar 29, 2011 | 39.07 | 40.30 | 38.89 | 40.29 | 2,823,651 | +1.07(+2.72%) |
Mar 28, 2011 | 39.05 | 39.68 | 38.66 | 39.22 | 2,423,541 | +0.49(+1.25%) |
Mar 25, 2011 | 38.05 | 38.93 | 37.85 | 38.74 | 2,360,655 | +0.80(+2.11%) |
Mar 24, 2011 | 37.95 | 38.02 | 37.41 | 37.94 | 2,517,150 | +0.20(+0.53%) |
Mar 23, 2011 | 37.39 | 37.80 | 37.21 | 37.74 | 2,076,284 | +0.31(+0.82%) |
Mar 22, 2011 | 37.71 | 37.71 | 37.19 | 37.43 | 1,419,350 | -0.06(-0.16%) |
Mar 21, 2011 | 37.43 | 37.53 | 37.18 | 37.49 | 1,918,050 | +1.27(+3.50%) |
Mar 18, 2011 | 37.93 | 38.12 | 36.06 | 36.22 | 3,700,321 | -1.20(-3.21%) |
Mar 17, 2011 | 36.67 | 37.66 | 36.45 | 37.42 | 3,018,025 | +1.58(+4.41%) |
Mar 16, 2011 | 36.51 | 36.93 | 35.43 | 35.84 | 2,649,573 | -0.79(-2.15%) |
Mar 15, 2011 | 36.58 | 36.93 | 36.50 | 36.63 | 2,822,449 | -0.02(-0.06%) |
Mar 14, 2011 | 36.26 | 36.75 | 35.79 | 36.66 | 1,582,085 | +0.15(+0.42%) |
Mar 11, 2011 | 35.57 | 36.73 | 35.23 | 36.50 | 1,572,211 | +0.72(+2.00%) |
Mar 10, 2011 | 36.55 | 36.55 | 35.46 | 35.78 | 2,229,526 | -1.15(-3.13%) |
Mar 09, 2011 | 37.42 | 37.74 | 36.80 | 36.94 | 2,076,578 | -0.49(-1.31%) |
Mar 08, 2011 | 37.69 | 37.82 | 36.98 | 37.43 | 1,714,921 | -0.07(-0.17%) |
Mar 07, 2011 | 38.03 | 38.30 | 37.05 | 37.50 | 1,820,437 | -0.43(-1.14%) |
Mar 04, 2011 | 38.13 | 38.30 | 37.47 | 37.93 | 1,281,468 | -0.16(-0.42%) |
Mar 03, 2011 | 37.89 | 38.18 | 37.58 | 38.09 | 1,618,419 | +0.36(+0.94%) |
Mar 02, 2011 | 37.35 | 38.21 | 37.29 | 37.73 | 2,687,193 | +0.29(+0.77%) |