Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 31.72 | 31.74 | 31.48 | 31.57 | 4,111,575 | -0.17(-0.55%) |
May 23, 2011 | 31.79 | 31.93 | 31.60 | 31.75 | 5,722,862 | -0.18(-0.55%) |
May 20, 2011 | 32.01 | 32.09 | 31.89 | 31.92 | 4,806,892 | -0.13(-0.40%) |
May 19, 2011 | 31.85 | 32.07 | 31.78 | 32.05 | 4,869,845 | +0.25(+0.80%) |
May 18, 2011 | 31.83 | 31.88 | 31.55 | 31.80 | 6,451,313 | -0.02(-0.07%) |
May 17, 2011 | 31.61 | 31.91 | 31.61 | 31.82 | 5,512,279 | +0.12(+0.37%) |
May 16, 2011 | 31.93 | 32.02 | 31.69 | 31.70 | 6,559,342 | -0.22(-0.69%) |
May 13, 2011 | 32.05 | 32.14 | 31.83 | 31.92 | 7,259,436 | -0.24(-0.76%) |
May 12, 2011 | 31.36 | 32.26 | 31.28 | 32.17 | 10,039,539 | +0.79(+2.52%) |
May 11, 2011 | 31.39 | 31.57 | 31.29 | 31.38 | 5,770,755 | -0.14(-0.46%) |
May 10, 2011 | 31.36 | 31.58 | 31.36 | 31.52 | 5,316,475 | +0.18(+0.57%) |
May 09, 2011 | 31.32 | 31.41 | 31.16 | 31.34 | 4,439,822 | +0.04(+0.12%) |
May 06, 2011 | 31.47 | 31.52 | 31.20 | 31.31 | 5,561,644 | -0.01(-0.02%) |
May 05, 2011 | 31.51 | 31.58 | 31.26 | 31.32 | 7,256,381 | -0.28(-0.88%) |
May 04, 2011 | 31.19 | 31.67 | 31.12 | 31.59 | 13,353,347 | +0.35(+1.12%) |
May 03, 2011 | 31.06 | 31.28 | 31.02 | 31.24 | 6,815,974 | +0.06(+0.18%) |
May 02, 2011 | 31.15 | 31.21 | 31.13 | 31.19 | 7,016,935 | +0.07(+0.24%) |
Apr 29, 2011 | 30.86 | 31.35 | 30.86 | 31.11 | 13,363,449 | +0.51(+1.66%) |
Apr 28, 2011 | 29.79 | 30.71 | 29.51 | 30.60 | 12,439,291 | +0.70(+2.36%) |
Apr 27, 2011 | 29.86 | 30.00 | 29.73 | 29.90 | 6,600,012 | +0.19(+0.63%) |
Apr 26, 2011 | 29.53 | 29.81 | 29.51 | 29.71 | 9,193,617 | +0.24(+0.81%) |
Apr 25, 2011 | 29.53 | 29.61 | 29.43 | 29.47 | 5,893,893 | -0.28(-0.93%) |
Apr 21, 2011 | 29.81 | 29.95 | 29.66 | 29.75 | 5,683,022 | -0.01(-0.05%) |
Apr 20, 2011 | 30.08 | 30.08 | 29.70 | 29.76 | 7,658,981 | -0.05(-0.18%) |
Apr 19, 2011 | 29.78 | 29.87 | 29.64 | 29.82 | 7,593,719 | +0.03(+0.09%) |
Apr 18, 2011 | 29.81 | 29.92 | 29.70 | 29.79 | 5,719,248 | -0.17(-0.56%) |
Apr 15, 2011 | 29.96 | 30.02 | 29.86 | 29.96 | 9,025,398 | -0.01(-0.04%) |
Apr 14, 2011 | 29.82 | 30.08 | 29.76 | 29.97 | 9,162,362 | +0.08(+0.28%) |
Apr 13, 2011 | 30.24 | 30.27 | 29.88 | 29.89 | 7,278,753 | -0.34(-1.13%) |
Apr 12, 2011 | 29.89 | 30.66 | 29.82 | 30.23 | 12,730,421 | +0.34(+1.14%) |
Apr 11, 2011 | 29.70 | 29.93 | 29.70 | 29.89 | 5,759,787 | +0.12(+0.41%) |
Apr 08, 2011 | 29.88 | 29.97 | 29.65 | 29.77 | 5,427,255 | -0.10(-0.34%) |
Apr 07, 2011 | 29.90 | 29.92 | 29.66 | 29.87 | 6,639,694 | +0.01(+0.04%) |
Apr 06, 2011 | 29.66 | 29.91 | 29.60 | 29.86 | 7,901,607 | +0.25(+0.85%) |
Apr 05, 2011 | 29.60 | 29.70 | 29.39 | 29.60 | 4,745,357 | -0.07(-0.22%) |
Apr 04, 2011 | 29.52 | 29.71 | 29.49 | 29.67 | 3,562,439 | +0.18(+0.62%) |
Apr 01, 2011 | 29.66 | 29.79 | 29.41 | 29.49 | 6,174,003 | -0.09(-0.30%) |
Mar 31, 2011 | 29.69 | 29.80 | 29.52 | 29.58 | 5,664,878 | -0.16(-0.55%) |
Mar 30, 2011 | 29.74 | 29.74 | 29.74 | 29.74 | 6,042,727 | +0.29(+0.98%) |
Mar 29, 2011 | 29.40 | 29.57 | 29.39 | 29.45 | 6,159,058 | -0.03(-0.09%) |
Mar 28, 2011 | 29.35 | 29.64 | 29.35 | 29.48 | 8,800,612 | +0.12(+0.42%) |
Mar 25, 2011 | 29.10 | 29.48 | 29.06 | 29.35 | 5,909,650 | -0.05(-0.19%) |
Mar 24, 2011 | 28.82 | 29.42 | 28.71 | 29.41 | 9,779,560 | +0.74(+2.57%) |
Mar 23, 2011 | 28.72 | 28.85 | 28.52 | 28.67 | 7,450,180 | -0.05(-0.18%) |
Mar 22, 2011 | 28.71 | 28.99 | 28.63 | 28.72 | 6,777,526 | +0.01(+0.03%) |
Mar 21, 2011 | 28.52 | 28.75 | 28.51 | 28.71 | 9,187,721 | +0.53(+1.90%) |
Mar 18, 2011 | 28.29 | 28.33 | 27.98 | 28.18 | 11,999,022 | +0.09(+0.33%) |
Mar 17, 2011 | 28.33 | 28.40 | 28.03 | 28.09 | 8,584,460 | +0.02(+0.08%) |
Mar 16, 2011 | 28.22 | 28.23 | 28.05 | 28.07 | 10,496,595 | -0.23(-0.82%) |
Mar 15, 2011 | 28.31 | 28.46 | 28.29 | 28.30 | 8,783,628 | -0.37(-1.28%) |
Mar 14, 2011 | 28.82 | 28.89 | 28.54 | 28.66 | 7,087,196 | -0.33(-1.15%) |
Mar 11, 2011 | 28.78 | 29.08 | 28.71 | 29.00 | 5,156,146 | +0.07(+0.25%) |
Mar 10, 2011 | 28.82 | 29.04 | 28.72 | 28.92 | 7,772,169 | -0.01(-0.03%) |
Mar 09, 2011 | 28.53 | 28.93 | 28.53 | 28.93 | 5,167,080 | +0.30(+1.04%) |
Mar 08, 2011 | 28.52 | 28.70 | 28.40 | 28.63 | 8,166,080 | +0.24(+0.84%) |
Mar 07, 2011 | 28.39 | 28.46 | 28.24 | 28.40 | 7,605,876 | +0.01(+0.05%) |
Mar 04, 2011 | 28.58 | 28.63 | 28.29 | 28.38 | 8,323,747 | -0.21(-0.73%) |
Mar 03, 2011 | 28.49 | 28.70 | 28.38 | 28.59 | 7,669,800 | +0.29(+1.04%) |
Mar 02, 2011 | 28.50 | 28.51 | 28.25 | 28.30 | 7,873,579 | -0.14(-0.48%) |