Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.73 | 33.74 | 33.25 | 33.31 | 2,004,275 | -0.32(-0.95%) |
May 23, 2011 | 33.88 | 33.95 | 33.51 | 33.63 | 1,766,759 | -0.70(-2.04%) |
May 20, 2011 | 34.47 | 34.60 | 34.18 | 34.33 | 2,830,356 | -0.23(-0.67%) |
May 19, 2011 | 34.56 | 34.66 | 34.21 | 34.56 | 2,273,616 | +0.18(+0.52%) |
May 18, 2011 | 33.85 | 34.59 | 33.85 | 34.38 | 2,474,792 | +0.38(+1.12%) |
May 17, 2011 | 34.19 | 34.19 | 33.61 | 34.00 | 3,188,188 | -0.28(-0.82%) |
May 16, 2011 | 34.60 | 34.96 | 34.20 | 34.28 | 2,598,699 | -0.54(-1.55%) |
May 13, 2011 | 35.22 | 35.30 | 34.73 | 34.82 | 2,357,036 | -0.44(-1.25%) |
May 12, 2011 | 34.50 | 35.28 | 34.31 | 35.26 | 2,746,095 | +0.65(+1.88%) |
May 11, 2011 | 34.82 | 35.00 | 34.33 | 34.61 | 2,166,507 | -0.28(-0.80%) |
May 10, 2011 | 34.90 | 34.96 | 34.62 | 34.89 | 2,046,226 | +0.14(+0.40%) |
May 09, 2011 | 34.72 | 34.92 | 34.49 | 34.75 | 1,412,348 | +0.01(+0.03%) |
May 06, 2011 | 35.02 | 35.22 | 34.61 | 34.74 | 2,093,854 | +0.11(+0.32%) |
May 05, 2011 | 34.35 | 35.01 | 34.24 | 34.63 | 2,687,448 | +0.07(+0.20%) |
May 04, 2011 | 34.55 | 34.92 | 34.18 | 34.56 | 3,016,499 | -0.01(-0.03%) |
May 03, 2011 | 34.87 | 34.89 | 34.19 | 34.57 | 2,707,659 | -0.23(-0.66%) |
May 02, 2011 | 34.81 | 35.06 | 34.54 | 34.80 | 2,380,732 | -0.01(-0.03%) |
Apr 29, 2011 | 34.66 | 35.01 | 34.63 | 34.81 | 5,583,669 | +0.05(+0.14%) |
Apr 28, 2011 | 34.94 | 35.04 | 34.56 | 34.76 | 2,574,699 | -0.22(-0.63%) |
Apr 27, 2011 | 34.59 | 35.06 | 34.46 | 34.98 | 2,898,958 | +0.48(+1.39%) |
Apr 26, 2011 | 34.31 | 34.59 | 34.22 | 34.50 | 2,904,683 | +0.21(+0.61%) |
Apr 25, 2011 | 34.52 | 34.56 | 34.09 | 34.29 | 2,101,774 | +0.08(+0.23%) |
Apr 21, 2011 | 34.50 | 34.74 | 34.09 | 34.21 | 3,092,798 | -0.32(-0.93%) |
Apr 20, 2011 | 33.70 | 34.55 | 33.66 | 34.53 | 4,274,639 | +1.29(+3.88%) |
Apr 19, 2011 | 32.69 | 33.36 | 32.65 | 33.24 | 4,301,565 | +0.54(+1.65%) |
Apr 18, 2011 | 32.67 | 32.87 | 32.42 | 32.70 | 3,026,101 | -0.44(-1.33%) |
Apr 15, 2011 | 32.93 | 33.27 | 32.29 | 33.14 | 4,677,016 | +0.27(+0.82%) |
Apr 14, 2011 | 32.26 | 32.94 | 32.13 | 32.87 | 3,006,052 | +0.31(+0.95%) |
Apr 13, 2011 | 32.77 | 32.82 | 32.32 | 32.56 | 1,835,829 | -0.01(-0.03%) |
Apr 12, 2011 | 32.80 | 32.86 | 32.37 | 32.57 | 2,410,035 | -0.41(-1.24%) |
Apr 11, 2011 | 33.44 | 33.60 | 32.93 | 32.98 | 2,500,706 | -0.40(-1.20%) |
Apr 08, 2011 | 33.82 | 33.89 | 33.24 | 33.38 | 2,376,151 | -0.36(-1.07%) |
Apr 07, 2011 | 33.71 | 33.96 | 33.36 | 33.74 | 3,543,235 | -0.07(-0.21%) |
Apr 06, 2011 | 33.64 | 33.98 | 33.59 | 33.81 | 3,651,139 | +0.20(+0.60%) |
Apr 05, 2011 | 33.72 | 34.00 | 33.36 | 33.61 | 4,211,782 | +0.53(+1.60%) |
Apr 04, 2011 | 33.64 | 33.69 | 32.78 | 33.08 | 1,981,861 | -0.36(-1.08%) |
Apr 01, 2011 | 33.71 | 34.01 | 33.29 | 33.44 | 2,475,173 | -0.19(-0.56%) |
Mar 31, 2011 | 33.86 | 34.06 | 33.52 | 33.63 | 1,750,571 | -0.25(-0.75%) |
Mar 30, 2011 | 33.64 | 33.95 | 33.41 | 33.88 | 2,269,575 | +0.38(+1.14%) |
Mar 29, 2011 | 33.07 | 33.55 | 32.79 | 33.50 | 1,865,881 | +0.43(+1.30%) |
Mar 28, 2011 | 33.24 | 33.52 | 32.94 | 33.07 | 1,727,108 | -0.04(-0.12%) |
Mar 25, 2011 | 33.52 | 33.68 | 33.01 | 33.11 | 2,270,804 | -0.29(-0.87%) |
Mar 24, 2011 | 33.28 | 33.59 | 32.88 | 33.40 | 1,793,996 | +0.39(+1.18%) |
Mar 23, 2011 | 32.82 | 33.07 | 32.55 | 33.01 | 1,865,239 | +0.17(+0.52%) |
Mar 22, 2011 | 32.81 | 33.15 | 32.66 | 32.84 | 1,195,324 | -0.09(-0.27%) |
Mar 21, 2011 | 33.03 | 33.31 | 32.63 | 32.93 | 1,805,498 | +0.47(+1.45%) |
Mar 18, 2011 | 32.60 | 32.61 | 32.15 | 32.46 | 3,162,721 | +0.32(+1.00%) |
Mar 17, 2011 | 32.20 | 32.52 | 31.95 | 32.14 | 2,168,609 | +0.45(+1.42%) |
Mar 16, 2011 | 32.37 | 32.82 | 31.67 | 31.69 | 4,205,378 | -0.92(-2.82%) |
Mar 15, 2011 | 32.12 | 32.82 | 31.89 | 32.61 | 2,963,334 | -0.45(-1.36%) |
Mar 14, 2011 | 33.18 | 33.58 | 32.93 | 33.06 | 2,779,766 | -0.41(-1.22%) |
Mar 11, 2011 | 33.03 | 33.60 | 33.00 | 33.47 | 2,147,331 | +0.37(+1.12%) |
Mar 10, 2011 | 33.13 | 33.60 | 32.87 | 33.10 | 3,038,396 | -0.44(-1.31%) |
Mar 09, 2011 | 34.06 | 34.08 | 33.29 | 33.54 | 2,840,608 | -0.72(-2.10%) |
Mar 08, 2011 | 33.91 | 34.53 | 33.59 | 34.26 | 1,724,861 | +0.41(+1.21%) |
Mar 07, 2011 | 34.81 | 34.81 | 33.53 | 33.85 | 2,113,160 | -0.70(-2.03%) |
Mar 04, 2011 | 34.75 | 34.87 | 34.36 | 34.55 | 1,390,872 | -0.29(-0.83%) |
Mar 03, 2011 | 34.38 | 34.95 | 34.38 | 34.84 | 1,586,861 | +0.66(+1.93%) |
Mar 02, 2011 | 33.57 | 34.55 | 33.56 | 34.18 | 2,259,675 | +0.50(+1.48%) |