Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.12 | 33.48 | 32.80 | 32.98 | 6,733,099 | +0.02(+0.06%) |
May 23, 2011 | 33.06 | 33.19 | 32.76 | 32.96 | 6,266,531 | -0.55(-1.64%) |
May 20, 2011 | 33.49 | 33.81 | 33.48 | 33.51 | 6,980,836 | -0.07(-0.21%) |
May 19, 2011 | 34.02 | 34.24 | 33.43 | 33.58 | 10,134,566 | -0.66(-1.93%) |
May 18, 2011 | 33.07 | 34.30 | 33.07 | 34.24 | 8,785,781 | +1.16(+3.51%) |
May 17, 2011 | 33.16 | 33.78 | 32.93 | 33.08 | 11,749,134 | -0.28(-0.84%) |
May 16, 2011 | 34.29 | 34.40 | 33.27 | 33.36 | 10,142,488 | -1.09(-3.16%) |
May 13, 2011 | 33.99 | 34.82 | 33.92 | 34.45 | 9,862,811 | +0.28(+0.82%) |
May 12, 2011 | 33.81 | 34.58 | 33.81 | 34.17 | 10,129,025 | +0.27(+0.80%) |
May 11, 2011 | 33.78 | 34.80 | 33.67 | 33.90 | 12,019,908 | +0.01(+0.03%) |
May 10, 2011 | 34.09 | 34.20 | 33.22 | 33.89 | 15,715,614 | +0.03(+0.09%) |
May 09, 2011 | 34.16 | 34.20 | 33.67 | 33.86 | 7,284,219 | -0.28(-0.82%) |
May 06, 2011 | 34.13 | 34.65 | 33.73 | 34.14 | 8,782,893 | +0.29(+0.86%) |
May 05, 2011 | 34.61 | 34.80 | 33.63 | 33.85 | 14,266,665 | -1.01(-2.90%) |
May 04, 2011 | 34.87 | 35.09 | 34.50 | 34.86 | 7,104,004 | -0.04(-0.11%) |
May 03, 2011 | 35.07 | 35.24 | 34.50 | 34.90 | 8,204,319 | -0.32(-0.91%) |
May 02, 2011 | 35.26 | 35.52 | 34.90 | 35.22 | 10,607,265 | +0.03(+0.09%) |
Apr 29, 2011 | 34.53 | 35.35 | 34.50 | 35.19 | 20,135,504 | +0.70(+2.03%) |
Apr 28, 2011 | 35.59 | 35.85 | 34.17 | 34.49 | 25,189,232 | -0.96(-2.71%) |
Apr 27, 2011 | 36.63 | 40.41 | 35.30 | 35.45 | 47,440,016 | -4.96(-12.27%) |
Apr 26, 2011 | 39.98 | 40.60 | 39.97 | 40.41 | 13,534,727 | +0.25(+0.62%) |
Apr 25, 2011 | 40.88 | 41.00 | 40.02 | 40.16 | 7,537,672 | -0.24(-0.59%) |
Apr 21, 2011 | 40.56 | 40.61 | 39.70 | 40.40 | 8,563,683 | +0.86(+2.18%) |
Apr 20, 2011 | 39.28 | 39.88 | 39.19 | 39.54 | 6,642,068 | +1.35(+3.53%) |
Apr 19, 2011 | 37.68 | 38.20 | 37.66 | 38.19 | 6,372,529 | +0.63(+1.68%) |
Apr 18, 2011 | 37.76 | 37.78 | 36.95 | 37.56 | 5,398,736 | -0.67(-1.75%) |
Apr 15, 2011 | 38.16 | 38.42 | 37.81 | 38.23 | 5,191,575 | +0.08(+0.21%) |
Apr 14, 2011 | 37.76 | 38.29 | 37.40 | 38.15 | 6,059,967 | +0.03(+0.08%) |
Apr 13, 2011 | 38.31 | 38.59 | 37.88 | 38.12 | 5,153,601 | +0.02(+0.05%) |
Apr 12, 2011 | 38.86 | 38.88 | 37.66 | 38.10 | 10,926,428 | -1.21(-3.08%) |
Apr 11, 2011 | 39.83 | 39.91 | 39.13 | 39.31 | 5,248,245 | -0.59(-1.48%) |
Apr 08, 2011 | 40.29 | 40.38 | 39.79 | 39.90 | 5,816,036 | -0.14(-0.35%) |
Apr 07, 2011 | 39.91 | 40.30 | 39.61 | 40.04 | 7,627,380 | +0.09(+0.23%) |
Apr 06, 2011 | 39.79 | 40.40 | 39.48 | 39.95 | 12,260,630 | +1.50(+3.90%) |
Apr 05, 2011 | 38.53 | 39.09 | 38.26 | 38.45 | 7,310,777 | +0.37(+0.97%) |
Apr 04, 2011 | 38.34 | 38.81 | 37.78 | 38.08 | 9,122,041 | -0.28(-0.73%) |
Apr 01, 2011 | 39.52 | 39.63 | 38.22 | 38.36 | 13,940,999 | -1.02(-2.59%) |
Mar 31, 2011 | 40.18 | 40.29 | 39.24 | 39.38 | 10,471,913 | -0.99(-2.45%) |
Mar 30, 2011 | 40.37 | 40.95 | 40.18 | 40.37 | 5,648,778 | -0.15(-0.37%) |
Mar 29, 2011 | 40.47 | 40.90 | 40.02 | 40.52 | 5,000,776 | -0.05(-0.12%) |
Mar 28, 2011 | 41.13 | 41.33 | 40.47 | 40.57 | 3,751,621 | -0.38(-0.93%) |
Mar 25, 2011 | 41.16 | 41.37 | 40.83 | 40.95 | 4,130,259 | -0.15(-0.37%) |
Mar 24, 2011 | 40.88 | 41.44 | 40.81 | 41.10 | 6,059,109 | +0.59(+1.46%) |
Mar 23, 2011 | 39.83 | 40.65 | 39.50 | 40.51 | 5,829,620 | +0.50(+1.25%) |
Mar 22, 2011 | 40.24 | 40.32 | 39.41 | 40.01 | 6,956,798 | -0.50(-1.23%) |
Mar 21, 2011 | 40.28 | 40.56 | 39.83 | 40.51 | 6,816,112 | +0.84(+2.12%) |
Mar 18, 2011 | 39.79 | 40.00 | 39.19 | 39.67 | 13,122,158 | +0.28(+0.71%) |
Mar 17, 2011 | 39.45 | 39.89 | 38.97 | 39.39 | 9,393,270 | +0.50(+1.29%) |
Mar 16, 2011 | 39.72 | 40.48 | 38.61 | 38.89 | 13,588,069 | -1.03(-2.58%) |
Mar 15, 2011 | 39.05 | 40.23 | 38.60 | 39.92 | 11,134,009 | -0.64(-1.58%) |
Mar 14, 2011 | 39.99 | 40.89 | 39.95 | 40.56 | 7,381,459 | +0.41(+1.02%) |
Mar 11, 2011 | 39.19 | 40.44 | 39.15 | 40.15 | 7,833,666 | +0.77(+1.96%) |
Mar 10, 2011 | 40.15 | 40.37 | 39.37 | 39.38 | 13,812,152 | -1.36(-3.34%) |
Mar 09, 2011 | 40.77 | 40.91 | 39.95 | 40.74 | 8,561,782 | -0.35(-0.85%) |
Mar 08, 2011 | 40.85 | 41.39 | 40.53 | 41.09 | 5,527,846 | +0.35(+0.86%) |
Mar 07, 2011 | 42.15 | 42.39 | 40.16 | 40.74 | 9,964,237 | -1.30(-3.09%) |
Mar 04, 2011 | 42.20 | 42.39 | 41.38 | 42.04 | 6,833,928 | -0.17(-0.40%) |
Mar 03, 2011 | 42.10 | 42.60 | 41.98 | 42.21 | 6,338,124 | +0.55(+1.32%) |
Mar 02, 2011 | 40.46 | 41.98 | 40.28 | 41.66 | 9,414,395 | +1.20(+2.97%) |