Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.84 | 35.15 | 34.73 | 35.01 | 3,246,614 | +0.31(+0.88%) |
May 23, 2011 | 34.69 | 34.95 | 34.57 | 34.71 | 2,018,039 | -0.28(-0.80%) |
May 20, 2011 | 35.01 | 35.14 | 34.91 | 34.99 | 2,256,205 | -0.07(-0.20%) |
May 19, 2011 | 35.44 | 35.44 | 34.82 | 35.06 | 1,941,147 | -0.26(-0.74%) |
May 18, 2011 | 34.97 | 35.38 | 34.62 | 35.32 | 2,387,380 | +0.43(+1.23%) |
May 17, 2011 | 34.55 | 34.98 | 34.55 | 34.89 | 2,483,525 | +0.13(+0.39%) |
May 16, 2011 | 34.57 | 34.95 | 34.46 | 34.76 | 2,106,621 | +0.19(+0.54%) |
May 13, 2011 | 35.47 | 35.59 | 34.54 | 34.57 | 2,231,692 | -0.75(-2.13%) |
May 12, 2011 | 34.87 | 35.43 | 34.87 | 35.33 | 1,524,561 | +0.28(+0.80%) |
May 11, 2011 | 35.70 | 35.70 | 34.85 | 35.05 | 5,426,414 | +0.05(+0.15%) |
May 10, 2011 | 34.91 | 35.11 | 34.78 | 34.99 | 2,518,643 | +0.19(+0.55%) |
May 09, 2011 | 34.77 | 35.01 | 34.64 | 34.80 | 1,290,696 | -0.02(-0.06%) |
May 06, 2011 | 35.75 | 35.78 | 34.63 | 34.82 | 1,469,996 | -0.60(-1.69%) |
May 05, 2011 | 35.61 | 35.82 | 35.07 | 35.42 | 2,987,037 | -0.38(-1.05%) |
May 04, 2011 | 36.06 | 36.20 | 35.73 | 35.80 | 2,203,528 | -0.22(-0.60%) |
May 03, 2011 | 36.13 | 36.28 | 35.48 | 36.02 | 1,960,776 | -0.12(-0.34%) |
May 02, 2011 | 36.01 | 36.18 | 36.00 | 36.14 | 1,596,100 | +0.43(+1.20%) |
Apr 29, 2011 | 36.30 | 36.30 | 35.01 | 35.71 | 3,699,957 | -0.52(-1.45%) |
Apr 28, 2011 | 35.97 | 36.44 | 35.96 | 36.23 | 1,976,421 | +0.20(+0.55%) |
Apr 27, 2011 | 35.93 | 36.07 | 35.70 | 36.04 | 1,536,885 | +0.13(+0.37%) |
Apr 26, 2011 | 35.58 | 36.01 | 35.58 | 35.90 | 2,146,737 | +0.36(+1.01%) |
Apr 25, 2011 | 35.43 | 35.73 | 35.30 | 35.54 | 1,157,773 | +0.04(+0.13%) |
Apr 21, 2011 | 35.80 | 35.80 | 35.37 | 35.50 | 1,537,734 | -0.15(-0.43%) |
Apr 20, 2011 | 35.59 | 35.68 | 35.26 | 35.65 | 1,699,269 | +0.45(+1.29%) |
Apr 19, 2011 | 35.22 | 35.45 | 35.11 | 35.20 | 1,816,505 | +0.04(+0.11%) |
Apr 18, 2011 | 35.11 | 35.31 | 34.98 | 35.16 | 1,549,378 | -0.41(-1.15%) |
Apr 15, 2011 | 35.03 | 35.82 | 35.03 | 35.57 | 2,809,863 | +0.52(+1.48%) |
Apr 14, 2011 | 34.62 | 35.12 | 34.51 | 35.05 | 3,083,217 | +0.33(+0.94%) |
Apr 13, 2011 | 34.81 | 34.99 | 34.72 | 34.73 | 3,460,942 | -0.06(-0.17%) |
Apr 12, 2011 | 34.27 | 34.94 | 34.27 | 34.78 | 3,099,150 | +0.34(+1.00%) |
Apr 11, 2011 | 34.22 | 34.64 | 34.22 | 34.44 | 1,796,743 | +0.25(+0.73%) |
Apr 08, 2011 | 34.66 | 34.70 | 34.14 | 34.19 | 1,693,637 | -0.09(-0.26%) |
Apr 07, 2011 | 34.45 | 34.48 | 34.04 | 34.28 | 1,713,260 | -0.24(-0.68%) |
Apr 06, 2011 | 34.85 | 34.87 | 34.43 | 34.52 | 1,508,461 | -0.23(-0.66%) |
Apr 05, 2011 | 34.67 | 34.90 | 34.57 | 34.75 | 1,327,751 | +0.05(+0.15%) |
Apr 04, 2011 | 34.64 | 34.84 | 34.59 | 34.69 | 1,265,360 | +0.14(+0.41%) |
Apr 01, 2011 | 34.92 | 34.95 | 34.39 | 34.55 | 2,200,388 | -0.11(-0.33%) |
Mar 31, 2011 | 34.27 | 34.71 | 34.18 | 34.67 | 1,749,991 | +0.35(+1.02%) |
Mar 30, 2011 | 33.73 | 34.39 | 33.70 | 34.32 | 2,143,606 | +0.69(+2.05%) |
Mar 29, 2011 | 33.37 | 33.75 | 33.16 | 33.63 | 2,388,267 | +0.11(+0.32%) |
Mar 28, 2011 | 33.36 | 33.56 | 33.21 | 33.52 | 1,322,459 | +0.25(+0.75%) |
Mar 25, 2011 | 33.05 | 33.32 | 32.90 | 33.27 | 2,418,324 | +0.26(+0.77%) |
Mar 24, 2011 | 33.05 | 33.16 | 32.80 | 33.02 | 1,231,693 | +0.12(+0.35%) |
Mar 23, 2011 | 33.38 | 33.38 | 32.84 | 32.90 | 3,331,894 | -0.50(-1.49%) |
Mar 22, 2011 | 33.79 | 33.79 | 33.25 | 33.40 | 1,810,836 | -0.41(-1.23%) |
Mar 21, 2011 | 33.76 | 33.84 | 33.67 | 33.81 | 2,174,412 | +0.41(+1.24%) |
Mar 18, 2011 | 33.53 | 33.60 | 33.18 | 33.40 | 3,492,635 | +0.24(+0.71%) |
Mar 17, 2011 | 33.29 | 33.30 | 32.84 | 33.16 | 1,567,538 | +0.35(+1.07%) |
Mar 16, 2011 | 33.45 | 33.55 | 32.55 | 32.81 | 2,505,914 | -0.63(-1.87%) |
Mar 15, 2011 | 33.42 | 33.66 | 33.37 | 33.44 | 1,769,276 | -0.21(-0.63%) |
Mar 14, 2011 | 33.58 | 33.72 | 33.42 | 33.65 | 1,174,925 | -0.13(-0.38%) |
Mar 11, 2011 | 33.42 | 33.86 | 33.41 | 33.78 | 2,157,041 | +0.27(+0.80%) |
Mar 10, 2011 | 33.20 | 33.69 | 33.16 | 33.51 | 3,615,556 | +0.03(+0.10%) |
Mar 09, 2011 | 33.47 | 33.74 | 33.28 | 33.48 | 3,011,816 | -0.04(-0.12%) |
Mar 08, 2011 | 33.30 | 33.73 | 33.18 | 33.52 | 3,050,996 | +0.32(+0.95%) |
Mar 07, 2011 | 33.55 | 33.63 | 33.01 | 33.20 | 2,535,262 | -0.16(-0.49%) |
Mar 04, 2011 | 33.55 | 33.68 | 33.21 | 33.37 | 4,147,604 | -0.20(-0.58%) |
Mar 03, 2011 | 33.21 | 33.58 | 33.04 | 33.56 | 4,533,214 | +0.73(+2.21%) |
Mar 02, 2011 | 33.55 | 33.55 | 32.68 | 32.83 | 7,885,065 | -0.64(-1.92%) |