Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.57 | 29.68 | 28.83 | 29.28 | 57,618,892 | -0.15(-0.49%) |
May 23, 2011 | 29.32 | 29.66 | 29.25 | 29.42 | 46,727,996 | -0.40(-1.34%) |
May 20, 2011 | 30.31 | 30.49 | 29.79 | 29.82 | 43,316,828 | -0.60(-1.98%) |
May 19, 2011 | 30.65 | 30.67 | 30.25 | 30.42 | 28,163,362 | -0.06(-0.18%) |
May 18, 2011 | 30.23 | 30.59 | 30.02 | 30.48 | 35,249,156 | +0.19(+0.62%) |
May 17, 2011 | 29.51 | 30.44 | 29.49 | 30.29 | 52,489,904 | +0.64(+2.17%) |
May 16, 2011 | 29.71 | 30.06 | 29.54 | 29.65 | 50,554,464 | -0.19(-0.63%) |
May 13, 2011 | 30.47 | 30.49 | 29.72 | 29.84 | 47,584,444 | -0.65(-2.13%) |
May 12, 2011 | 30.49 | 30.65 | 30.11 | 30.49 | 42,734,036 | -0.10(-0.32%) |
May 11, 2011 | 31.13 | 31.14 | 30.50 | 30.58 | 45,650,068 | -0.64(-2.06%) |
May 10, 2011 | 31.16 | 31.46 | 31.10 | 31.23 | 32,638,650 | +0.14(+0.44%) |
May 09, 2011 | 30.94 | 31.19 | 30.65 | 31.09 | 32,676,182 | -0.06(-0.18%) |
May 06, 2011 | 31.44 | 31.61 | 30.95 | 31.14 | 38,117,244 | -0.09(-0.29%) |
May 05, 2011 | 31.28 | 31.61 | 31.11 | 31.23 | 37,835,740 | -0.23(-0.73%) |
May 04, 2011 | 31.79 | 31.83 | 31.31 | 31.46 | 32,882,200 | -0.29(-0.91%) |
May 03, 2011 | 31.08 | 31.86 | 31.02 | 31.75 | 43,430,064 | +0.51(+1.64%) |
May 02, 2011 | 31.25 | 31.30 | 31.23 | 31.24 | 37,473,248 | -0.31(-0.99%) |
Apr 29, 2011 | 31.68 | 31.82 | 31.39 | 31.55 | 33,787,280 | -0.15(-0.48%) |
Apr 28, 2011 | 31.54 | 31.76 | 31.40 | 31.70 | 28,723,390 | +0.24(+0.77%) |
Apr 27, 2011 | 31.32 | 31.55 | 31.15 | 31.46 | 30,167,566 | +0.26(+0.84%) |
Apr 26, 2011 | 31.01 | 31.41 | 30.85 | 31.20 | 37,432,876 | +0.35(+1.14%) |
Apr 25, 2011 | 31.04 | 31.13 | 30.76 | 30.85 | 25,123,830 | -0.05(-0.16%) |
Apr 21, 2011 | 30.89 | 31.00 | 30.51 | 30.89 | 35,268,644 | +0.08(+0.27%) |
Apr 20, 2011 | 31.05 | 31.09 | 30.38 | 30.81 | 51,446,824 | -0.06(-0.20%) |
Apr 19, 2011 | 30.60 | 30.91 | 30.26 | 30.87 | 38,637,084 | +0.48(+1.57%) |
Apr 18, 2011 | 30.61 | 30.67 | 30.10 | 30.40 | 75,157,704 | -0.64(-2.07%) |
Apr 15, 2011 | 31.28 | 31.37 | 31.00 | 31.04 | 46,979,200 | -0.06(-0.18%) |
Apr 14, 2011 | 31.59 | 31.63 | 31.05 | 31.09 | 65,457,412 | -0.89(-2.77%) |
Apr 13, 2011 | 32.66 | 32.75 | 31.72 | 31.98 | 80,045,392 | -0.32(-1.00%) |
Apr 12, 2011 | 32.19 | 32.57 | 31.98 | 32.30 | 39,405,736 | -0.10(-0.31%) |
Apr 11, 2011 | 32.50 | 32.69 | 32.33 | 32.40 | 37,070,368 | +0.01(+0.04%) |
Apr 08, 2011 | 32.86 | 32.95 | 32.24 | 32.39 | 34,459,604 | -0.39(-1.18%) |
Apr 07, 2011 | 32.94 | 33.05 | 32.47 | 32.77 | 43,366,904 | -0.17(-0.50%) |
Apr 06, 2011 | 32.37 | 33.00 | 32.24 | 32.94 | 45,130,456 | +0.73(+2.28%) |
Apr 05, 2011 | 31.92 | 32.34 | 31.84 | 32.21 | 30,656,144 | +0.17(+0.52%) |
Apr 04, 2011 | 31.89 | 32.17 | 31.84 | 32.04 | 22,715,944 | +0.17(+0.52%) |
Apr 01, 2011 | 32.01 | 32.24 | 31.76 | 31.88 | 36,927,344 | +0.17(+0.54%) |
Mar 31, 2011 | 31.67 | 31.87 | 31.60 | 31.70 | 33,945,184 | -0.24(-0.75%) |
Mar 30, 2011 | 32.00 | 32.22 | 31.78 | 31.94 | 39,038,836 | +0.30(+0.93%) |
Mar 29, 2011 | 31.52 | 31.66 | 31.30 | 31.65 | 25,962,290 | +0.04(+0.13%) |
Mar 28, 2011 | 31.70 | 31.98 | 31.60 | 31.61 | 27,691,334 | +0.07(+0.22%) |
Mar 25, 2011 | 31.43 | 31.90 | 31.41 | 31.54 | 30,141,432 | +0.09(+0.28%) |
Mar 24, 2011 | 31.43 | 31.53 | 31.01 | 31.45 | 31,627,662 | +0.09(+0.29%) |
Mar 23, 2011 | 31.15 | 31.42 | 30.79 | 31.36 | 38,811,104 | +0.09(+0.29%) |
Mar 22, 2011 | 31.40 | 31.44 | 31.19 | 31.27 | 28,740,236 | -0.11(-0.35%) |
Mar 21, 2011 | 31.29 | 31.39 | 31.17 | 31.38 | 42,152,432 | -0.08(-0.24%) |
Mar 18, 2011 | 31.12 | 31.76 | 30.78 | 31.46 | 112,611,792 | +0.81(+2.65%) |
Mar 17, 2011 | 30.58 | 30.68 | 29.85 | 30.64 | 67,926,384 | +0.52(+1.71%) |
Mar 16, 2011 | 30.70 | 30.80 | 30.03 | 30.13 | 61,097,892 | -0.55(-1.79%) |
Mar 15, 2011 | 30.61 | 30.94 | 30.50 | 30.68 | 51,866,464 | -0.47(-1.52%) |
Mar 14, 2011 | 31.24 | 31.32 | 30.69 | 31.15 | 35,655,876 | -0.30(-0.96%) |
Mar 11, 2011 | 31.14 | 31.53 | 31.12 | 31.46 | 29,628,082 | +0.14(+0.46%) |
Mar 10, 2011 | 31.69 | 31.81 | 31.13 | 31.31 | 49,133,668 | -0.71(-2.21%) |
Mar 09, 2011 | 31.86 | 32.39 | 31.65 | 32.02 | 36,612,376 | +0.11(+0.35%) |
Mar 08, 2011 | 31.21 | 32.11 | 31.15 | 31.91 | 47,900,460 | +0.83(+2.68%) |
Mar 07, 2011 | 31.37 | 31.39 | 30.78 | 31.08 | 40,890,060 | -0.23(-0.72%) |
Mar 04, 2011 | 31.62 | 31.66 | 31.02 | 31.31 | 40,347,448 | -0.39(-1.22%) |
Mar 03, 2011 | 31.44 | 31.86 | 31.44 | 31.69 | 33,497,104 | +0.57(+1.83%) |
Mar 02, 2011 | 31.22 | 31.61 | 30.99 | 31.12 | 41,587,112 | -0.24(-0.77%) |