Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.85 | 33.09 | 32.77 | 33.00 | 4,260,099 | +0.22(+0.68%) |
May 23, 2011 | 32.97 | 33.08 | 32.55 | 32.77 | 7,281,781 | -0.84(-2.51%) |
May 20, 2011 | 33.38 | 33.90 | 33.32 | 33.62 | 4,725,676 | +0.16(+0.49%) |
May 19, 2011 | 33.48 | 33.57 | 33.16 | 33.46 | 6,398,100 | +0.15(+0.44%) |
May 18, 2011 | 33.38 | 33.51 | 32.87 | 33.31 | 7,476,467 | -0.16(-0.47%) |
May 17, 2011 | 33.20 | 33.55 | 32.87 | 33.47 | 7,320,703 | -0.01(-0.04%) |
May 16, 2011 | 34.37 | 34.60 | 33.41 | 33.48 | 6,950,574 | -1.23(-3.56%) |
May 13, 2011 | 35.33 | 35.36 | 34.72 | 34.72 | 3,571,825 | -0.70(-1.97%) |
May 12, 2011 | 34.73 | 35.43 | 34.56 | 35.42 | 4,376,513 | +0.57(+1.64%) |
May 11, 2011 | 35.75 | 35.75 | 34.48 | 34.84 | 4,711,491 | -0.78(-2.18%) |
May 10, 2011 | 35.33 | 35.65 | 35.09 | 35.62 | 3,733,230 | +0.47(+1.34%) |
May 09, 2011 | 34.85 | 35.41 | 34.80 | 35.15 | 3,119,013 | +0.30(+0.85%) |
May 06, 2011 | 35.26 | 35.54 | 34.64 | 34.85 | 7,515,280 | +0.11(+0.33%) |
May 05, 2011 | 34.96 | 35.43 | 34.59 | 34.74 | 6,861,962 | -0.34(-0.97%) |
May 04, 2011 | 35.17 | 35.63 | 34.64 | 35.08 | 8,236,898 | -0.11(-0.32%) |
May 03, 2011 | 35.49 | 35.53 | 33.40 | 35.19 | 31,503,346 | -2.13(-5.71%) |
May 02, 2011 | 37.34 | 37.90 | 37.25 | 37.32 | 5,075,228 | -0.31(-0.83%) |
Apr 29, 2011 | 36.81 | 37.79 | 36.73 | 37.64 | 6,689,359 | +0.66(+1.79%) |
Apr 28, 2011 | 37.03 | 37.48 | 36.79 | 36.97 | 3,162,857 | -0.16(-0.43%) |
Apr 27, 2011 | 37.29 | 37.29 | 36.75 | 37.13 | 4,983,358 | -0.07(-0.20%) |
Apr 26, 2011 | 37.28 | 37.36 | 36.93 | 37.21 | 5,451,282 | +0.05(+0.15%) |
Apr 25, 2011 | 37.22 | 37.64 | 36.83 | 37.15 | 3,563,061 | -0.29(-0.78%) |
Apr 21, 2011 | 37.24 | 37.65 | 37.19 | 37.44 | 3,837,966 | +0.20(+0.52%) |
Apr 20, 2011 | 36.76 | 37.26 | 36.53 | 37.25 | 4,335,024 | +1.25(+3.48%) |
Apr 19, 2011 | 35.35 | 36.01 | 35.35 | 35.99 | 3,704,900 | +0.59(+1.68%) |
Apr 18, 2011 | 35.30 | 35.42 | 34.85 | 35.40 | 5,668,127 | -0.34(-0.95%) |
Apr 15, 2011 | 35.85 | 36.10 | 35.42 | 35.74 | 13,445,705 | -0.94(-2.55%) |
Apr 14, 2011 | 36.10 | 36.79 | 36.01 | 36.67 | 4,119,058 | +0.24(+0.66%) |
Apr 13, 2011 | 36.59 | 36.67 | 36.18 | 36.43 | 3,287,575 | +0.15(+0.41%) |
Apr 12, 2011 | 36.36 | 36.58 | 36.07 | 36.28 | 3,672,226 | -0.26(-0.72%) |
Apr 11, 2011 | 36.64 | 36.83 | 36.34 | 36.55 | 3,130,993 | +0.11(+0.30%) |
Apr 08, 2011 | 36.82 | 36.85 | 36.13 | 36.44 | 3,304,227 | -0.25(-0.68%) |
Apr 07, 2011 | 36.86 | 37.14 | 36.51 | 36.69 | 3,162,963 | -0.26(-0.71%) |
Apr 06, 2011 | 37.55 | 37.55 | 36.60 | 36.95 | 3,500,292 | -0.28(-0.76%) |
Apr 05, 2011 | 37.29 | 37.50 | 37.12 | 37.23 | 4,071,221 | -0.15(-0.41%) |
Apr 04, 2011 | 37.48 | 37.57 | 37.16 | 37.39 | 2,998,322 | -0.03(-0.07%) |
Apr 01, 2011 | 37.15 | 37.62 | 36.91 | 37.41 | 3,835,470 | +0.46(+1.24%) |
Mar 31, 2011 | 37.01 | 37.16 | 36.87 | 36.96 | 3,529,748 | -0.11(-0.31%) |
Mar 30, 2011 | 37.07 | 37.13 | 36.83 | 37.07 | 3,321,744 | +0.33(+0.89%) |
Mar 29, 2011 | 36.12 | 36.74 | 35.94 | 36.74 | 3,317,826 | +0.62(+1.71%) |
Mar 28, 2011 | 36.46 | 36.52 | 36.10 | 36.12 | 4,270,293 | -0.21(-0.57%) |
Mar 25, 2011 | 36.52 | 36.85 | 36.33 | 36.33 | 7,128,851 | +0.11(+0.30%) |
Mar 24, 2011 | 35.19 | 36.23 | 35.04 | 36.22 | 5,805,068 | +1.33(+3.80%) |
Mar 23, 2011 | 34.90 | 35.04 | 34.28 | 34.90 | 3,808,080 | +0.00(+0.00%) |
Mar 22, 2011 | 34.32 | 35.16 | 34.25 | 34.90 | 5,823,691 | +0.57(+1.67%) |
Mar 21, 2011 | 34.30 | 34.42 | 33.95 | 34.33 | 4,007,430 | +0.64(+1.91%) |
Mar 18, 2011 | 34.30 | 34.34 | 33.47 | 33.68 | 7,072,305 | -0.23(-0.68%) |
Mar 17, 2011 | 33.67 | 33.99 | 33.23 | 33.91 | 4,603,200 | +0.80(+2.43%) |
Mar 16, 2011 | 33.42 | 33.70 | 32.86 | 33.11 | 5,133,540 | -0.49(-1.45%) |
Mar 15, 2011 | 32.99 | 33.81 | 32.02 | 33.60 | 5,674,993 | -0.62(-1.82%) |
Mar 14, 2011 | 34.34 | 34.64 | 33.95 | 34.22 | 2,742,463 | -0.45(-1.31%) |
Mar 11, 2011 | 34.53 | 34.82 | 34.00 | 34.67 | 4,935,997 | +0.12(+0.34%) |
Mar 10, 2011 | 35.13 | 35.30 | 34.51 | 34.55 | 7,671,154 | -1.04(-2.93%) |
Mar 09, 2011 | 35.11 | 35.73 | 35.07 | 35.60 | 8,072,772 | +0.28(+0.80%) |
Mar 08, 2011 | 34.40 | 35.39 | 34.35 | 35.31 | 5,151,637 | +0.85(+2.47%) |
Mar 07, 2011 | 34.84 | 34.87 | 34.22 | 34.46 | 5,207,133 | -0.19(-0.54%) |
Mar 04, 2011 | 34.93 | 34.95 | 34.22 | 34.65 | 3,485,636 | -0.24(-0.68%) |
Mar 03, 2011 | 34.07 | 35.05 | 34.00 | 34.89 | 4,516,702 | +1.03(+3.04%) |
Mar 02, 2011 | 33.76 | 34.31 | 33.59 | 33.85 | 5,013,763 | +0.04(+0.11%) |