Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.89 | 33.91 | 33.17 | 33.23 | 6,006,573 | -0.60(-1.78%) |
May 23, 2011 | 33.78 | 33.93 | 33.59 | 33.83 | 3,163,640 | -0.34(-1.01%) |
May 20, 2011 | 34.22 | 34.36 | 34.03 | 34.18 | 3,028,240 | -0.12(-0.36%) |
May 19, 2011 | 34.12 | 34.31 | 33.91 | 34.30 | 2,937,546 | +0.25(+0.73%) |
May 18, 2011 | 33.86 | 34.12 | 33.73 | 34.05 | 2,631,600 | +0.23(+0.68%) |
May 17, 2011 | 34.01 | 34.31 | 33.57 | 33.82 | 2,835,136 | -0.37(-1.07%) |
May 16, 2011 | 33.66 | 34.49 | 33.57 | 34.19 | 4,903,392 | +0.47(+1.38%) |
May 13, 2011 | 34.09 | 34.19 | 33.33 | 33.72 | 4,429,257 | -0.38(-1.10%) |
May 12, 2011 | 33.91 | 34.16 | 33.54 | 34.09 | 3,329,262 | +0.07(+0.20%) |
May 11, 2011 | 34.29 | 34.47 | 33.86 | 34.03 | 4,793,902 | -0.20(-0.59%) |
May 10, 2011 | 33.96 | 34.23 | 33.68 | 34.23 | 2,887,437 | +0.43(+1.28%) |
May 09, 2011 | 33.53 | 34.05 | 33.18 | 33.79 | 3,309,131 | +0.39(+1.17%) |
May 06, 2011 | 33.08 | 33.75 | 33.08 | 33.40 | 6,900,717 | +0.64(+1.94%) |
May 05, 2011 | 32.78 | 32.94 | 32.57 | 32.76 | 3,703,685 | -0.14(-0.42%) |
May 04, 2011 | 33.34 | 33.42 | 32.73 | 32.90 | 4,370,950 | -0.51(-1.54%) |
May 03, 2011 | 33.95 | 34.14 | 33.15 | 33.42 | 4,152,704 | -0.62(-1.82%) |
May 02, 2011 | 34.05 | 34.24 | 33.85 | 34.04 | 3,585,370 | +0.16(+0.46%) |
Apr 29, 2011 | 34.76 | 34.76 | 33.78 | 33.88 | 5,932,823 | -0.95(-2.72%) |
Apr 28, 2011 | 35.40 | 35.40 | 34.66 | 34.83 | 4,552,967 | -0.67(-1.88%) |
Apr 27, 2011 | 35.62 | 35.64 | 34.84 | 35.50 | 3,956,065 | -0.10(-0.27%) |
Apr 26, 2011 | 35.43 | 35.60 | 35.16 | 35.59 | 2,558,462 | +0.40(+1.13%) |
Apr 25, 2011 | 35.30 | 35.73 | 35.12 | 35.20 | 2,356,130 | -0.29(-0.80%) |
Apr 21, 2011 | 35.56 | 35.85 | 35.37 | 35.48 | 1,819,350 | -0.03(-0.07%) |
Apr 20, 2011 | 35.02 | 35.51 | 34.77 | 35.51 | 3,148,686 | +0.91(+2.64%) |
Apr 19, 2011 | 34.98 | 35.05 | 34.55 | 34.59 | 3,175,582 | -0.22(-0.63%) |
Apr 18, 2011 | 34.76 | 35.06 | 34.69 | 34.81 | 2,960,724 | -0.33(-0.95%) |
Apr 15, 2011 | 35.17 | 35.45 | 34.86 | 35.14 | 2,620,592 | +0.15(+0.42%) |
Apr 14, 2011 | 34.81 | 35.14 | 34.55 | 35.00 | 2,752,700 | +0.10(+0.30%) |
Apr 13, 2011 | 34.68 | 35.04 | 34.49 | 34.90 | 2,411,634 | +0.34(+0.98%) |
Apr 12, 2011 | 34.71 | 34.88 | 34.42 | 34.56 | 2,383,908 | -0.27(-0.77%) |
Apr 11, 2011 | 34.96 | 35.16 | 34.70 | 34.82 | 2,862,592 | -0.16(-0.45%) |
Apr 08, 2011 | 35.20 | 35.28 | 34.84 | 34.98 | 2,481,639 | -0.07(-0.19%) |
Apr 07, 2011 | 35.25 | 35.51 | 34.88 | 35.04 | 2,620,705 | -0.31(-0.87%) |
Apr 06, 2011 | 35.05 | 35.57 | 34.95 | 35.35 | 4,663,705 | +0.43(+1.22%) |
Apr 05, 2011 | 34.92 | 35.16 | 34.88 | 34.92 | 2,584,669 | -0.03(-0.08%) |
Apr 04, 2011 | 35.03 | 35.19 | 34.90 | 34.95 | 2,570,867 | +0.10(+0.28%) |
Apr 01, 2011 | 34.76 | 35.24 | 34.49 | 34.85 | 5,282,782 | +0.31(+0.90%) |
Mar 31, 2011 | 34.62 | 34.71 | 34.23 | 34.54 | 3,940,072 | -0.19(-0.56%) |
Mar 30, 2011 | 34.74 | 34.81 | 34.16 | 34.74 | 4,114,424 | +0.60(+1.75%) |
Mar 29, 2011 | 33.98 | 34.14 | 33.69 | 34.14 | 2,700,644 | +0.29(+0.85%) |
Mar 28, 2011 | 33.84 | 34.16 | 33.74 | 33.85 | 3,738,282 | -0.04(-0.12%) |
Mar 25, 2011 | 34.17 | 34.22 | 33.70 | 33.89 | 3,003,875 | -0.28(-0.82%) |
Mar 24, 2011 | 34.42 | 34.47 | 33.83 | 34.17 | 3,158,926 | -0.06(-0.17%) |
Mar 23, 2011 | 33.09 | 34.47 | 33.09 | 34.23 | 5,933,966 | +0.91(+2.72%) |
Mar 22, 2011 | 33.11 | 33.45 | 33.08 | 33.32 | 3,773,506 | +0.11(+0.33%) |
Mar 21, 2011 | 32.61 | 33.22 | 32.60 | 33.21 | 5,332,254 | +0.48(+1.46%) |
Mar 18, 2011 | 33.15 | 33.35 | 32.55 | 32.74 | 6,331,375 | -0.16(-0.49%) |
Mar 17, 2011 | 32.58 | 33.08 | 32.49 | 32.90 | 6,359,415 | +0.79(+2.46%) |
Mar 16, 2011 | 32.66 | 32.92 | 32.03 | 32.11 | 6,130,074 | -0.64(-1.96%) |
Mar 15, 2011 | 32.80 | 33.21 | 32.49 | 32.75 | 7,075,864 | -0.62(-1.87%) |
Mar 14, 2011 | 33.68 | 33.99 | 33.11 | 33.37 | 6,228,066 | -0.48(-1.43%) |
Mar 11, 2011 | 33.86 | 34.09 | 33.51 | 33.86 | 4,887,303 | -0.04(-0.13%) |
Mar 10, 2011 | 34.03 | 34.38 | 33.88 | 33.90 | 6,823,415 | -0.45(-1.31%) |
Mar 09, 2011 | 34.76 | 34.85 | 34.10 | 34.35 | 5,781,282 | -0.42(-1.20%) |
Mar 08, 2011 | 34.92 | 34.99 | 34.56 | 34.77 | 3,531,707 | +0.12(+0.34%) |
Mar 07, 2011 | 34.95 | 35.40 | 34.55 | 34.65 | 5,710,611 | -0.11(-0.31%) |
Mar 04, 2011 | 35.16 | 35.39 | 34.43 | 34.75 | 3,306,425 | -0.38(-1.08%) |
Mar 03, 2011 | 34.99 | 35.52 | 34.89 | 35.13 | 4,121,417 | +0.47(+1.35%) |
Mar 02, 2011 | 34.79 | 35.22 | 34.65 | 34.67 | 3,862,353 | -0.28(-0.80%) |