Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.76 | 36.81 | 36.17 | 36.27 | 2,560,083 | -0.41(-1.12%) |
May 23, 2011 | 36.78 | 36.96 | 36.41 | 36.68 | 2,504,665 | -0.59(-1.58%) |
May 20, 2011 | 37.24 | 37.49 | 37.09 | 37.27 | 2,983,913 | +0.01(+0.03%) |
May 19, 2011 | 37.30 | 37.73 | 37.12 | 37.26 | 3,185,175 | -0.03(-0.08%) |
May 18, 2011 | 36.01 | 37.37 | 35.76 | 37.29 | 6,250,817 | +1.49(+4.16%) |
May 17, 2011 | 35.58 | 35.91 | 35.26 | 35.80 | 2,779,374 | +0.10(+0.28%) |
May 16, 2011 | 36.35 | 36.50 | 35.55 | 35.70 | 2,197,999 | -0.83(-2.27%) |
May 13, 2011 | 36.72 | 36.84 | 36.37 | 36.53 | 2,456,765 | -0.15(-0.41%) |
May 12, 2011 | 37.13 | 37.49 | 36.24 | 36.68 | 4,314,738 | +1.12(+3.15%) |
May 11, 2011 | 35.63 | 35.99 | 35.30 | 35.56 | 2,332,805 | -0.22(-0.61%) |
May 10, 2011 | 35.63 | 35.89 | 35.42 | 35.78 | 2,686,756 | +0.18(+0.51%) |
May 09, 2011 | 35.40 | 35.91 | 35.34 | 35.60 | 3,102,502 | +0.03(+0.08%) |
May 06, 2011 | 34.92 | 35.67 | 34.64 | 35.57 | 5,188,630 | +0.93(+2.68%) |
May 05, 2011 | 33.35 | 34.80 | 33.35 | 34.64 | 4,365,552 | +1.18(+3.53%) |
May 04, 2011 | 33.82 | 34.01 | 33.43 | 33.46 | 3,424,946 | -0.32(-0.96%) |
May 03, 2011 | 34.33 | 34.49 | 33.39 | 33.78 | 7,149,949 | -0.54(-1.56%) |
May 02, 2011 | 34.24 | 34.64 | 34.15 | 34.32 | 3,898,068 | +0.15(+0.43%) |
Apr 29, 2011 | 34.47 | 34.55 | 33.89 | 34.17 | 4,464,142 | -0.24(-0.70%) |
Apr 28, 2011 | 34.38 | 34.55 | 34.03 | 34.41 | 2,519,865 | +0.05(+0.13%) |
Apr 27, 2011 | 34.24 | 34.42 | 33.93 | 34.37 | 1,313,239 | +0.15(+0.43%) |
Apr 26, 2011 | 34.44 | 34.61 | 34.05 | 34.22 | 2,895,836 | -0.11(-0.32%) |
Apr 25, 2011 | 34.49 | 34.59 | 34.28 | 34.33 | 1,354,248 | -0.14(-0.40%) |
Apr 21, 2011 | 34.59 | 34.64 | 34.24 | 34.47 | 1,294,995 | +0.00(+0.00%) |
Apr 20, 2011 | 34.19 | 34.63 | 34.17 | 34.47 | 2,487,787 | +0.76(+2.25%) |
Apr 19, 2011 | 33.78 | 33.92 | 33.54 | 33.71 | 1,290,888 | -0.09(-0.27%) |
Apr 18, 2011 | 33.57 | 33.83 | 33.20 | 33.80 | 1,550,945 | -0.15(-0.44%) |
Apr 15, 2011 | 34.20 | 34.20 | 33.64 | 33.95 | 2,248,512 | -0.17(-0.49%) |
Apr 14, 2011 | 34.28 | 34.43 | 33.95 | 34.12 | 1,586,384 | -0.42(-1.23%) |
Apr 13, 2011 | 34.37 | 34.65 | 34.14 | 34.54 | 2,665,850 | +0.49(+1.44%) |
Apr 12, 2011 | 33.43 | 34.26 | 33.42 | 34.05 | 2,911,455 | +0.70(+2.11%) |
Apr 11, 2011 | 33.68 | 33.82 | 33.18 | 33.35 | 1,961,849 | -0.31(-0.93%) |
Apr 08, 2011 | 34.17 | 34.27 | 33.28 | 33.66 | 2,585,089 | -0.45(-1.33%) |
Apr 07, 2011 | 34.05 | 34.40 | 33.73 | 34.12 | 1,696,240 | -0.05(-0.14%) |
Apr 06, 2011 | 34.34 | 34.36 | 33.65 | 34.16 | 2,003,510 | -0.01(-0.03%) |
Apr 05, 2011 | 33.94 | 34.29 | 33.78 | 34.17 | 2,688,148 | +0.17(+0.49%) |
Apr 04, 2011 | 33.70 | 34.05 | 33.69 | 34.01 | 1,920,726 | +0.30(+0.88%) |
Apr 01, 2011 | 33.56 | 33.95 | 33.39 | 33.71 | 2,926,901 | +0.25(+0.75%) |
Mar 31, 2011 | 33.71 | 33.77 | 33.44 | 33.46 | 1,723,071 | -0.22(-0.66%) |
Mar 30, 2011 | 33.90 | 34.04 | 33.66 | 33.68 | 2,332,354 | +0.01(+0.03%) |
Mar 29, 2011 | 33.26 | 33.82 | 33.12 | 33.67 | 1,278,742 | +0.34(+1.03%) |
Mar 28, 2011 | 33.47 | 33.70 | 33.32 | 33.33 | 1,280,276 | -0.12(-0.36%) |
Mar 25, 2011 | 33.30 | 33.66 | 33.10 | 33.45 | 1,559,106 | +0.33(+1.00%) |
Mar 24, 2011 | 32.86 | 33.21 | 32.65 | 33.12 | 1,169,700 | +0.52(+1.59%) |
Mar 23, 2011 | 32.42 | 32.78 | 32.23 | 32.60 | 1,879,394 | +0.04(+0.11%) |
Mar 22, 2011 | 32.77 | 32.95 | 32.52 | 32.56 | 1,192,637 | -0.24(-0.73%) |
Mar 21, 2011 | 32.98 | 33.09 | 32.47 | 32.80 | 1,637,117 | +0.46(+1.42%) |
Mar 18, 2011 | 32.67 | 32.87 | 32.19 | 32.34 | 2,605,850 | -0.06(-0.20%) |
Mar 17, 2011 | 32.78 | 32.91 | 32.33 | 32.41 | 1,639,806 | +0.15(+0.46%) |
Mar 16, 2011 | 32.72 | 33.03 | 31.99 | 32.26 | 2,269,831 | -0.64(-1.94%) |
Mar 15, 2011 | 32.13 | 33.19 | 32.11 | 32.90 | 3,291,215 | -0.03(-0.08%) |
Mar 14, 2011 | 33.00 | 33.31 | 32.91 | 32.92 | 4,002,978 | -0.34(-1.03%) |
Mar 11, 2011 | 32.83 | 33.38 | 32.78 | 33.27 | 1,617,061 | +0.31(+0.95%) |
Mar 10, 2011 | 33.02 | 33.16 | 32.67 | 32.95 | 2,279,634 | -0.43(-1.27%) |
Mar 09, 2011 | 33.25 | 33.57 | 33.11 | 33.38 | 1,404,356 | -0.15(-0.44%) |
Mar 08, 2011 | 32.94 | 33.66 | 32.79 | 33.52 | 2,016,841 | +0.69(+2.11%) |
Mar 07, 2011 | 33.52 | 33.52 | 32.49 | 32.83 | 3,269,556 | -0.55(-1.65%) |
Mar 04, 2011 | 33.15 | 33.48 | 33.11 | 33.38 | 1,704,944 | +0.16(+0.49%) |
Mar 03, 2011 | 33.17 | 33.50 | 33.15 | 33.22 | 1,672,675 | +0.29(+0.87%) |
Mar 02, 2011 | 32.33 | 33.14 | 32.29 | 32.93 | 2,616,958 | +0.55(+1.68%) |