Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 30.59 | 30.68 | 30.41 | 30.57 | 11,709,791 | +0.24(+0.79%) |
May 23, 2011 | 30.37 | 30.42 | 30.15 | 30.33 | 24,807,584 | -0.76(-2.45%) |
May 20, 2011 | 31.08 | 31.20 | 30.91 | 31.10 | 27,325,902 | -0.07(-0.23%) |
May 19, 2011 | 31.20 | 31.22 | 30.97 | 31.17 | 14,060,994 | -0.01(-0.05%) |
May 18, 2011 | 30.73 | 31.20 | 30.63 | 31.18 | 35,808,588 | +0.70(+2.29%) |
May 17, 2011 | 30.28 | 30.59 | 30.24 | 30.48 | 30,409,584 | +0.04(+0.12%) |
May 16, 2011 | 30.34 | 30.72 | 30.28 | 30.45 | 18,070,438 | -0.07(-0.23%) |
May 13, 2011 | 30.94 | 30.95 | 30.38 | 30.52 | 28,451,924 | -0.36(-1.17%) |
May 12, 2011 | 30.75 | 31.00 | 30.45 | 30.88 | 16,056,309 | +0.06(+0.18%) |
May 11, 2011 | 31.08 | 31.17 | 30.55 | 30.82 | 26,685,950 | -0.47(-1.49%) |
May 10, 2011 | 31.13 | 31.37 | 31.10 | 31.29 | 19,138,662 | +0.30(+0.98%) |
May 09, 2011 | 30.98 | 31.15 | 30.79 | 30.98 | 16,404,828 | +0.06(+0.18%) |
May 06, 2011 | 31.10 | 31.40 | 30.76 | 30.93 | 29,384,762 | +0.30(+0.99%) |
May 05, 2011 | 30.70 | 31.03 | 30.52 | 30.62 | 30,403,380 | -0.25(-0.82%) |
May 04, 2011 | 31.05 | 31.05 | 30.66 | 30.88 | 24,869,336 | -0.57(-1.80%) |
May 03, 2011 | 31.53 | 31.59 | 31.23 | 31.44 | 25,716,016 | -0.40(-1.24%) |
May 02, 2011 | 31.88 | 31.88 | 31.80 | 31.84 | 13,330,521 | -0.10(-0.31%) |
Apr 29, 2011 | 31.80 | 31.97 | 31.66 | 31.94 | 17,405,674 | -0.01(-0.02%) |
Apr 28, 2011 | 31.95 | 32.00 | 31.79 | 31.94 | 15,326,993 | -0.25(-0.77%) |
Apr 27, 2011 | 32.50 | 32.27 | 31.78 | 32.19 | 25,347,286 | -0.31(-0.96%) |
Apr 26, 2011 | 32.48 | 32.63 | 32.29 | 32.50 | 15,706,228 | +0.10(+0.31%) |
Apr 25, 2011 | 32.66 | 32.66 | 32.35 | 32.40 | 10,746,539 | -0.35(-1.08%) |
Apr 21, 2011 | 32.69 | 32.78 | 32.58 | 32.76 | 9,582,483 | +0.27(+0.83%) |
Apr 20, 2011 | 32.38 | 32.55 | 32.25 | 32.49 | 23,440,930 | +0.81(+2.56%) |
Apr 19, 2011 | 31.65 | 31.80 | 31.63 | 31.68 | 11,974,614 | -0.04(-0.11%) |
Apr 18, 2011 | 31.66 | 31.83 | 31.45 | 31.71 | 19,356,828 | -0.64(-1.97%) |
Apr 15, 2011 | 32.35 | 32.42 | 32.14 | 32.35 | 15,223,806 | +0.17(+0.53%) |
Apr 14, 2011 | 32.00 | 32.24 | 31.97 | 32.18 | 18,916,024 | +0.05(+0.15%) |
Apr 13, 2011 | 32.40 | 32.44 | 31.95 | 32.13 | 20,624,486 | +0.31(+0.98%) |
Apr 12, 2011 | 32.00 | 32.12 | 31.67 | 31.82 | 19,706,640 | -0.37(-1.16%) |
Apr 11, 2011 | 32.67 | 32.70 | 32.09 | 32.19 | 23,398,996 | -0.32(-0.98%) |
Apr 08, 2011 | 32.64 | 32.76 | 32.34 | 32.51 | 12,781,123 | +0.02(+0.07%) |
Apr 07, 2011 | 32.54 | 32.71 | 32.32 | 32.49 | 21,274,772 | -0.06(-0.17%) |
Apr 06, 2011 | 32.66 | 32.76 | 32.53 | 32.55 | 16,027,060 | +0.05(+0.15%) |
Apr 05, 2011 | 32.50 | 32.67 | 32.47 | 32.50 | 27,931,296 | -0.25(-0.76%) |
Apr 04, 2011 | 32.45 | 32.75 | 32.35 | 32.74 | 26,885,428 | +0.61(+1.89%) |
Apr 01, 2011 | 32.18 | 32.29 | 32.04 | 32.14 | 25,004,454 | +0.41(+1.29%) |
Mar 31, 2011 | 31.43 | 31.79 | 31.43 | 31.73 | 26,771,552 | +0.36(+1.15%) |
Mar 30, 2011 | 31.37 | 31.37 | 31.37 | 31.37 | 18,623,222 | +0.48(+1.56%) |
Mar 29, 2011 | 30.74 | 30.98 | 30.65 | 30.89 | 18,478,768 | +0.28(+0.90%) |
Mar 28, 2011 | 30.62 | 30.76 | 30.57 | 30.61 | 16,722,660 | -0.24(-0.78%) |
Mar 25, 2011 | 30.81 | 31.02 | 30.77 | 30.85 | 11,375,006 | +0.03(+0.09%) |
Mar 24, 2011 | 30.69 | 30.92 | 30.45 | 30.82 | 25,208,574 | +0.31(+1.02%) |
Mar 23, 2011 | 30.34 | 30.60 | 30.19 | 30.51 | 24,170,174 | +0.25(+0.84%) |
Mar 22, 2011 | 30.30 | 30.41 | 30.18 | 30.26 | 15,635,029 | +0.06(+0.19%) |
Mar 21, 2011 | 30.15 | 30.28 | 30.12 | 30.20 | 21,885,262 | +0.76(+2.57%) |
Mar 18, 2011 | 29.65 | 29.71 | 29.43 | 29.44 | 17,833,700 | -0.21(-0.71%) |
Mar 17, 2011 | 29.82 | 29.88 | 29.49 | 29.66 | 24,317,772 | +0.15(+0.50%) |
Mar 16, 2011 | 29.99 | 30.19 | 29.32 | 29.51 | 46,410,836 | -0.73(-2.43%) |
Mar 15, 2011 | 30.07 | 30.45 | 30.04 | 30.24 | 43,968,896 | -0.54(-1.74%) |
Mar 14, 2011 | 30.57 | 30.84 | 30.56 | 30.78 | 32,678,740 | +0.03(+0.09%) |
Mar 11, 2011 | 30.52 | 30.84 | 30.44 | 30.75 | 28,313,392 | -0.08(-0.25%) |
Mar 10, 2011 | 31.07 | 31.09 | 30.77 | 30.83 | 44,083,940 | -0.56(-1.78%) |
Mar 09, 2011 | 31.25 | 31.45 | 31.11 | 31.39 | 26,209,012 | +0.20(+0.66%) |
Mar 08, 2011 | 30.98 | 31.34 | 30.73 | 31.18 | 49,519,376 | +0.73(+2.41%) |
Mar 07, 2011 | 30.76 | 30.98 | 30.38 | 30.45 | 20,902,422 | -0.24(-0.78%) |
Mar 04, 2011 | 30.68 | 30.74 | 30.36 | 30.69 | 23,843,592 | +0.18(+0.60%) |
Mar 03, 2011 | 30.30 | 30.63 | 30.30 | 30.50 | 21,747,744 | +0.44(+1.46%) |
Mar 02, 2011 | 29.88 | 30.22 | 29.87 | 30.07 | 20,830,498 | +0.28(+0.92%) |