Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.62 | 29.74 | 28.48 | 28.63 | 11,425,050 | -0.94(-3.18%) |
May 23, 2011 | 29.93 | 30.06 | 29.45 | 29.57 | 9,331,163 | -0.87(-2.86%) |
May 20, 2011 | 30.61 | 30.93 | 30.38 | 30.44 | 5,560,933 | -0.15(-0.49%) |
May 19, 2011 | 30.68 | 30.79 | 30.36 | 30.59 | 4,807,790 | +0.09(+0.31%) |
May 18, 2011 | 30.28 | 30.57 | 30.02 | 30.50 | 5,127,075 | +0.29(+0.96%) |
May 17, 2011 | 30.56 | 30.56 | 29.83 | 30.21 | 8,014,498 | -0.44(-1.43%) |
May 16, 2011 | 31.15 | 31.62 | 30.58 | 30.65 | 7,909,497 | -0.40(-1.29%) |
May 13, 2011 | 31.06 | 31.56 | 30.85 | 31.04 | 11,202,984 | -0.14(-0.45%) |
May 12, 2011 | 29.95 | 31.48 | 29.60 | 31.19 | 17,226,144 | +1.05(+3.48%) |
May 11, 2011 | 29.60 | 30.67 | 29.48 | 30.14 | 10,514,837 | +0.52(+1.75%) |
May 10, 2011 | 29.39 | 29.85 | 29.31 | 29.62 | 8,448,217 | +0.40(+1.37%) |
May 09, 2011 | 29.11 | 29.47 | 28.91 | 29.22 | 6,214,314 | +0.13(+0.43%) |
May 06, 2011 | 29.78 | 29.78 | 29.04 | 29.09 | 6,625,269 | -0.31(-1.07%) |
May 05, 2011 | 29.00 | 30.02 | 29.00 | 29.41 | 9,556,062 | +0.20(+0.67%) |
May 04, 2011 | 29.32 | 29.41 | 28.79 | 29.21 | 5,314,212 | -0.16(-0.56%) |
May 03, 2011 | 29.17 | 29.47 | 29.02 | 29.38 | 6,510,570 | -0.07(-0.24%) |
May 02, 2011 | 29.52 | 29.55 | 29.41 | 29.45 | 8,969,362 | -0.58(-1.93%) |
Apr 29, 2011 | 30.21 | 30.32 | 29.88 | 30.03 | 5,612,679 | -0.11(-0.36%) |
Apr 28, 2011 | 30.23 | 30.46 | 29.89 | 30.14 | 5,959,980 | -0.23(-0.77%) |
Apr 27, 2011 | 30.61 | 30.83 | 30.16 | 30.37 | 7,924,864 | -0.22(-0.72%) |
Apr 26, 2011 | 31.22 | 31.30 | 30.57 | 30.59 | 7,124,578 | -0.58(-1.86%) |
Apr 25, 2011 | 31.33 | 31.65 | 31.14 | 31.17 | 7,163,604 | -0.23(-0.72%) |
Apr 21, 2011 | 31.02 | 31.48 | 30.78 | 31.40 | 8,725,532 | +0.64(+2.09%) |
Apr 20, 2011 | 29.81 | 31.02 | 28.58 | 30.75 | 29,013,842 | +0.62(+2.05%) |
Apr 19, 2011 | 29.99 | 30.36 | 29.62 | 30.14 | 10,847,236 | +0.16(+0.55%) |
Apr 18, 2011 | 29.70 | 30.07 | 29.33 | 29.97 | 7,268,702 | -0.09(-0.31%) |
Apr 15, 2011 | 30.28 | 30.33 | 29.76 | 30.07 | 5,737,374 | -0.09(-0.29%) |
Apr 14, 2011 | 29.77 | 30.25 | 29.63 | 30.15 | 7,999,356 | +0.11(+0.36%) |
Apr 13, 2011 | 30.25 | 30.48 | 29.35 | 30.04 | 10,673,818 | +0.39(+1.32%) |
Apr 12, 2011 | 29.98 | 30.09 | 29.43 | 29.65 | 8,589,297 | -0.57(-1.89%) |
Apr 11, 2011 | 30.14 | 30.28 | 29.85 | 30.22 | 5,981,564 | +0.20(+0.68%) |
Apr 08, 2011 | 30.62 | 30.85 | 29.94 | 30.02 | 6,062,282 | -0.44(-1.44%) |
Apr 07, 2011 | 30.32 | 30.79 | 30.27 | 30.46 | 7,752,768 | +0.04(+0.13%) |
Apr 06, 2011 | 30.62 | 30.95 | 29.74 | 30.42 | 18,358,842 | -0.43(-1.40%) |
Apr 05, 2011 | 31.40 | 31.67 | 30.80 | 30.85 | 7,862,059 | -0.30(-0.96%) |
Apr 04, 2011 | 32.37 | 32.57 | 30.86 | 31.15 | 11,215,433 | -1.17(-3.64%) |
Apr 01, 2011 | 33.11 | 33.11 | 32.21 | 32.32 | 7,058,947 | -0.64(-1.95%) |
Mar 31, 2011 | 32.76 | 33.06 | 32.30 | 32.96 | 6,965,866 | +0.17(+0.53%) |
Mar 30, 2011 | 32.79 | 32.79 | 32.79 | 32.79 | 7,824,464 | +0.86(+2.70%) |
Mar 29, 2011 | 31.33 | 32.02 | 31.08 | 31.93 | 5,221,114 | +0.54(+1.72%) |
Mar 28, 2011 | 32.09 | 32.13 | 31.33 | 31.39 | 7,016,076 | -0.65(-2.03%) |
Mar 25, 2011 | 32.38 | 32.39 | 31.81 | 32.04 | 5,600,033 | +0.06(+0.20%) |
Mar 24, 2011 | 31.48 | 32.40 | 31.48 | 31.98 | 6,725,597 | +0.55(+1.74%) |
Mar 23, 2011 | 30.68 | 31.62 | 30.46 | 31.43 | 8,164,300 | +0.78(+2.53%) |
Mar 22, 2011 | 31.04 | 31.32 | 30.57 | 30.65 | 9,622,580 | -1.10(-3.48%) |
Mar 21, 2011 | 31.66 | 31.91 | 31.51 | 31.76 | 10,330,623 | +0.22(+0.70%) |
Mar 18, 2011 | 32.38 | 32.57 | 31.30 | 31.54 | 13,836,351 | -0.49(-1.52%) |
Mar 17, 2011 | 33.37 | 33.48 | 31.92 | 32.02 | 9,829,502 | -0.86(-2.62%) |
Mar 16, 2011 | 33.13 | 33.35 | 32.40 | 32.89 | 10,752,663 | -0.20(-0.62%) |
Mar 15, 2011 | 33.00 | 33.72 | 32.99 | 33.09 | 9,221,626 | -0.63(-1.88%) |
Mar 14, 2011 | 33.29 | 34.15 | 33.28 | 33.72 | 10,236,936 | +0.13(+0.37%) |
Mar 11, 2011 | 32.22 | 33.65 | 32.14 | 33.60 | 8,194,996 | +1.21(+3.72%) |
Mar 10, 2011 | 33.43 | 33.50 | 32.37 | 32.39 | 11,688,004 | -1.55(-4.57%) |
Mar 09, 2011 | 34.22 | 34.30 | 33.35 | 33.94 | 10,729,170 | -0.89(-2.54%) |
Mar 08, 2011 | 34.75 | 35.26 | 34.41 | 34.83 | 9,682,407 | +0.11(+0.32%) |
Mar 07, 2011 | 34.93 | 34.97 | 34.01 | 34.72 | 12,054,143 | +0.16(+0.48%) |
Mar 04, 2011 | 34.72 | 35.24 | 33.84 | 34.55 | 13,141,388 | +0.27(+0.80%) |
Mar 03, 2011 | 34.27 | 34.68 | 34.00 | 34.28 | 6,822,046 | +0.43(+1.27%) |
Mar 02, 2011 | 33.78 | 34.47 | 33.78 | 33.85 | 7,253,753 | +0.07(+0.21%) |