Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.97 | 35.12 | 34.43 | 34.99 | 2,113,543 | +0.06(+0.16%) |
May 23, 2011 | 34.84 | 35.08 | 34.78 | 34.94 | 1,660,081 | -0.29(-0.82%) |
May 20, 2011 | 35.49 | 35.65 | 35.20 | 35.22 | 1,589,601 | -0.37(-1.03%) |
May 19, 2011 | 35.77 | 35.81 | 35.48 | 35.59 | 1,453,454 | -0.04(-0.10%) |
May 18, 2011 | 35.33 | 35.66 | 35.17 | 35.63 | 1,382,441 | +0.32(+0.92%) |
May 17, 2011 | 34.83 | 35.38 | 34.68 | 35.30 | 1,610,825 | +0.30(+0.84%) |
May 16, 2011 | 34.66 | 35.15 | 34.59 | 35.01 | 2,047,579 | +0.28(+0.81%) |
May 13, 2011 | 35.27 | 35.27 | 34.55 | 34.73 | 2,135,305 | -0.42(-1.19%) |
May 12, 2011 | 34.78 | 35.16 | 34.57 | 35.15 | 2,074,064 | +0.28(+0.81%) |
May 11, 2011 | 35.43 | 35.51 | 34.84 | 34.86 | 1,942,132 | -0.61(-1.72%) |
May 10, 2011 | 34.91 | 35.53 | 34.86 | 35.48 | 2,826,591 | +0.55(+1.59%) |
May 09, 2011 | 34.82 | 34.95 | 34.61 | 34.92 | 1,989,269 | +0.06(+0.17%) |
May 06, 2011 | 35.28 | 35.41 | 34.78 | 34.86 | 2,359,365 | -0.14(-0.41%) |
May 05, 2011 | 35.22 | 35.42 | 34.97 | 35.01 | 2,641,937 | -0.38(-1.08%) |
May 04, 2011 | 35.58 | 35.64 | 35.10 | 35.39 | 2,637,992 | -0.15(-0.43%) |
May 03, 2011 | 35.31 | 35.63 | 35.17 | 35.54 | 2,328,568 | +0.15(+0.43%) |
May 02, 2011 | 35.42 | 36.14 | 35.35 | 35.39 | 2,874,029 | -0.60(-1.66%) |
Apr 29, 2011 | 35.81 | 36.03 | 35.61 | 35.99 | 1,476,752 | +0.05(+0.14%) |
Apr 28, 2011 | 35.79 | 35.94 | 35.58 | 35.94 | 1,930,989 | +0.04(+0.10%) |
Apr 27, 2011 | 35.81 | 35.90 | 35.63 | 35.90 | 1,730,829 | +0.16(+0.44%) |
Apr 26, 2011 | 35.40 | 35.78 | 35.25 | 35.74 | 2,554,180 | +0.48(+1.37%) |
Apr 25, 2011 | 35.38 | 35.58 | 35.07 | 35.26 | 2,965,869 | -0.29(-0.81%) |
Apr 21, 2011 | 35.42 | 35.73 | 35.27 | 35.55 | 1,868,416 | +0.25(+0.71%) |
Apr 20, 2011 | 35.43 | 35.70 | 35.03 | 35.30 | 3,741,024 | +0.26(+0.74%) |
Apr 19, 2011 | 36.43 | 36.92 | 35.02 | 35.04 | 7,324,495 | -1.97(-5.31%) |
Apr 18, 2011 | 37.03 | 37.07 | 36.61 | 37.00 | 2,044,629 | -0.27(-0.73%) |
Apr 15, 2011 | 37.33 | 37.46 | 37.06 | 37.28 | 1,436,705 | +0.11(+0.30%) |
Apr 14, 2011 | 36.92 | 37.28 | 36.77 | 37.16 | 1,285,519 | -0.00(-0.01%) |
Apr 13, 2011 | 37.66 | 37.76 | 37.09 | 37.17 | 1,933,365 | -0.24(-0.63%) |
Apr 12, 2011 | 37.46 | 37.56 | 37.23 | 37.41 | 1,650,816 | -0.29(-0.76%) |
Apr 11, 2011 | 37.61 | 37.84 | 37.54 | 37.69 | 1,480,731 | +0.17(+0.46%) |
Apr 08, 2011 | 37.79 | 37.79 | 37.46 | 37.52 | 1,448,264 | -0.09(-0.23%) |
Apr 07, 2011 | 37.58 | 37.67 | 37.24 | 37.61 | 1,620,671 | -0.07(-0.19%) |
Apr 06, 2011 | 37.36 | 37.69 | 37.27 | 37.68 | 1,123,094 | +0.46(+1.24%) |
Apr 05, 2011 | 37.10 | 37.36 | 37.10 | 37.22 | 1,330,250 | -0.08(-0.21%) |
Apr 04, 2011 | 37.34 | 37.42 | 37.15 | 37.30 | 1,355,353 | +0.09(+0.23%) |
Apr 01, 2011 | 36.92 | 37.28 | 36.59 | 37.21 | 2,380,661 | +0.68(+1.85%) |
Mar 31, 2011 | 36.63 | 36.79 | 36.36 | 36.53 | 1,672,898 | -0.27(-0.72%) |
Mar 30, 2011 | 36.80 | 37.02 | 36.53 | 36.80 | 1,300,859 | +0.41(+1.13%) |
Mar 29, 2011 | 36.25 | 36.45 | 36.10 | 36.39 | 1,206,409 | +0.10(+0.28%) |
Mar 28, 2011 | 36.23 | 36.71 | 36.10 | 36.29 | 2,328,918 | -0.19(-0.53%) |
Mar 25, 2011 | 36.78 | 36.80 | 36.39 | 36.48 | 1,160,684 | -0.24(-0.67%) |
Mar 24, 2011 | 36.56 | 36.79 | 36.28 | 36.73 | 1,169,746 | +0.48(+1.33%) |
Mar 23, 2011 | 36.13 | 36.37 | 35.86 | 36.25 | 895,254 | -0.06(-0.18%) |
Mar 22, 2011 | 36.35 | 36.57 | 36.23 | 36.31 | 1,090,941 | +0.01(+0.02%) |
Mar 21, 2011 | 36.41 | 36.60 | 36.20 | 36.30 | 1,811,213 | +0.35(+0.98%) |
Mar 18, 2011 | 36.26 | 36.33 | 35.83 | 35.95 | 2,202,495 | +0.09(+0.26%) |
Mar 17, 2011 | 35.94 | 35.97 | 35.56 | 35.86 | 1,549,922 | +0.41(+1.16%) |
Mar 16, 2011 | 35.83 | 35.92 | 35.22 | 35.45 | 2,574,219 | -0.39(-1.07%) |
Mar 15, 2011 | 35.51 | 36.07 | 35.38 | 35.83 | 2,700,058 | -0.56(-1.53%) |
Mar 14, 2011 | 36.33 | 36.56 | 36.12 | 36.39 | 1,501,426 | -0.29(-0.78%) |
Mar 11, 2011 | 36.56 | 36.92 | 36.56 | 36.68 | 1,613,174 | +0.01(+0.02%) |
Mar 10, 2011 | 37.01 | 37.10 | 36.48 | 36.67 | 1,903,642 | -0.81(-2.15%) |
Mar 09, 2011 | 37.36 | 37.48 | 36.97 | 37.48 | 1,459,202 | +0.09(+0.25%) |
Mar 08, 2011 | 36.66 | 37.51 | 36.57 | 37.38 | 1,904,517 | +0.91(+2.51%) |
Mar 07, 2011 | 36.92 | 37.11 | 36.43 | 36.47 | 1,364,091 | -0.36(-0.97%) |
Mar 04, 2011 | 37.01 | 37.11 | 36.41 | 36.83 | 1,551,106 | -0.28(-0.75%) |
Mar 03, 2011 | 36.89 | 37.35 | 36.83 | 37.11 | 2,268,146 | +0.54(+1.49%) |
Mar 02, 2011 | 36.53 | 36.89 | 36.32 | 36.56 | 1,609,290 | -0.01(-0.02%) |