Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.19 | 35.19 | 34.68 | 34.69 | 1,373,566 | -0.14(-0.39%) |
May 23, 2011 | 35.26 | 35.26 | 34.61 | 34.83 | 1,048,998 | -0.54(-1.52%) |
May 20, 2011 | 35.22 | 35.52 | 35.06 | 35.36 | 1,161,464 | +0.10(+0.30%) |
May 19, 2011 | 35.63 | 35.63 | 35.02 | 35.26 | 1,421,955 | -0.18(-0.51%) |
May 18, 2011 | 35.19 | 35.47 | 35.02 | 35.44 | 381,277 | +0.30(+0.86%) |
May 17, 2011 | 34.81 | 35.15 | 34.76 | 35.14 | 1,008,938 | +0.08(+0.21%) |
May 16, 2011 | 35.47 | 35.52 | 35.03 | 35.06 | 1,210,550 | -0.53(-1.50%) |
May 13, 2011 | 35.84 | 35.94 | 35.45 | 35.59 | 1,271,777 | -0.18(-0.50%) |
May 12, 2011 | 35.11 | 35.80 | 34.96 | 35.77 | 1,804,809 | +0.47(+1.34%) |
May 11, 2011 | 35.61 | 35.61 | 35.02 | 35.30 | 3,672,860 | -0.22(-0.62%) |
May 10, 2011 | 35.37 | 35.54 | 35.14 | 35.52 | 2,293,692 | +0.19(+0.53%) |
May 09, 2011 | 34.95 | 35.40 | 34.87 | 35.33 | 1,046,264 | +0.56(+1.60%) |
May 06, 2011 | 34.54 | 35.09 | 34.54 | 34.78 | 1,199,800 | +0.47(+1.37%) |
May 05, 2011 | 34.65 | 34.76 | 34.23 | 34.31 | 1,066,580 | -0.46(-1.33%) |
May 04, 2011 | 35.00 | 35.22 | 34.54 | 34.77 | 4,356,260 | -0.25(-0.73%) |
May 03, 2011 | 35.15 | 35.35 | 34.82 | 35.02 | 1,004,652 | -0.30(-0.84%) |
May 02, 2011 | 35.37 | 35.67 | 35.17 | 35.32 | 1,457,102 | +0.22(+0.62%) |
Apr 29, 2011 | 35.57 | 35.57 | 35.10 | 35.10 | 615,471 | -0.49(-1.38%) |
Apr 28, 2011 | 35.61 | 35.81 | 35.28 | 35.59 | 2,350,058 | +0.08(+0.22%) |
Apr 27, 2011 | 34.89 | 35.53 | 34.76 | 35.51 | 2,566,550 | +0.82(+2.37%) |
Apr 26, 2011 | 34.18 | 34.82 | 34.18 | 34.69 | 1,672,572 | +0.52(+1.51%) |
Apr 25, 2011 | 34.21 | 34.43 | 33.90 | 34.17 | 482,092 | -0.15(-0.44%) |
Apr 21, 2011 | 34.46 | 34.46 | 34.18 | 34.32 | 1,261,168 | -0.01(-0.02%) |
Apr 20, 2011 | 34.18 | 34.33 | 34.09 | 34.33 | 858,736 | +0.61(+1.80%) |
Apr 19, 2011 | 34.04 | 34.04 | 33.49 | 33.72 | 1,678,752 | -0.15(-0.43%) |
Apr 18, 2011 | 33.77 | 34.12 | 33.52 | 33.87 | 1,177,908 | -0.41(-1.21%) |
Apr 15, 2011 | 33.87 | 34.29 | 33.84 | 34.29 | 859,978 | +0.41(+1.20%) |
Apr 14, 2011 | 33.56 | 33.89 | 33.39 | 33.88 | 2,091,329 | +0.27(+0.80%) |
Apr 13, 2011 | 33.60 | 33.67 | 33.35 | 33.61 | 1,207,636 | +0.30(+0.91%) |
Apr 12, 2011 | 33.32 | 33.36 | 33.13 | 33.31 | 1,330,485 | -0.10(-0.29%) |
Apr 11, 2011 | 33.50 | 33.63 | 33.23 | 33.41 | 1,274,162 | +0.02(+0.06%) |
Apr 08, 2011 | 33.38 | 33.54 | 33.19 | 33.39 | 820,708 | +0.01(+0.02%) |
Apr 07, 2011 | 33.40 | 33.59 | 33.22 | 33.38 | 1,537,396 | -0.08(-0.25%) |
Apr 06, 2011 | 33.65 | 33.73 | 33.31 | 33.47 | 1,839,610 | +0.00(+0.01%) |
Apr 05, 2011 | 33.11 | 33.54 | 33.11 | 33.46 | 2,535,251 | +0.42(+1.28%) |
Apr 04, 2011 | 33.05 | 33.17 | 32.97 | 33.04 | 831,912 | +0.08(+0.25%) |
Apr 01, 2011 | 32.95 | 32.97 | 32.72 | 32.96 | 1,000,707 | +0.24(+0.73%) |
Mar 31, 2011 | 32.52 | 32.74 | 32.52 | 32.72 | 654,965 | +0.20(+0.62%) |
Mar 30, 2011 | 32.25 | 32.59 | 32.25 | 32.52 | 2,235,339 | +0.56(+1.76%) |
Mar 29, 2011 | 31.63 | 31.97 | 31.53 | 31.96 | 2,087,683 | +0.48(+1.54%) |
Mar 28, 2011 | 31.79 | 31.79 | 31.47 | 31.47 | 598,675 | -0.07(-0.23%) |
Mar 25, 2011 | 31.62 | 31.82 | 31.52 | 31.54 | 633,011 | +0.07(+0.22%) |
Mar 24, 2011 | 31.20 | 31.59 | 31.11 | 31.48 | 752,710 | +0.47(+1.51%) |
Mar 23, 2011 | 30.99 | 31.09 | 30.71 | 31.01 | 287,346 | +0.09(+0.29%) |
Mar 22, 2011 | 31.16 | 31.16 | 30.83 | 30.92 | 585,755 | -0.08(-0.25%) |
Mar 21, 2011 | 31.05 | 31.26 | 30.93 | 31.00 | 828,208 | +0.25(+0.81%) |
Mar 18, 2011 | 30.93 | 30.93 | 30.68 | 30.75 | 862,651 | +0.20(+0.64%) |
Mar 17, 2011 | 30.88 | 30.88 | 30.54 | 30.55 | 1,277,747 | +0.10(+0.33%) |
Mar 16, 2011 | 30.80 | 30.88 | 30.34 | 30.45 | 1,828,741 | -0.38(-1.24%) |
Mar 15, 2011 | 30.38 | 31.01 | 30.38 | 30.84 | 1,424,732 | -0.27(-0.86%) |
Mar 14, 2011 | 31.17 | 31.35 | 30.96 | 31.10 | 1,202,381 | -0.16(-0.51%) |
Mar 11, 2011 | 30.94 | 31.39 | 30.93 | 31.26 | 2,419,843 | +0.21(+0.67%) |
Mar 10, 2011 | 31.18 | 31.38 | 30.98 | 31.05 | 1,047,636 | -0.52(-1.65%) |
Mar 09, 2011 | 31.46 | 31.68 | 31.34 | 31.57 | 870,413 | +0.01(+0.02%) |
Mar 08, 2011 | 31.19 | 31.64 | 31.04 | 31.57 | 640,915 | +0.37(+1.19%) |
Mar 07, 2011 | 31.47 | 31.55 | 30.89 | 31.20 | 572,950 | -0.18(-0.57%) |
Mar 04, 2011 | 31.28 | 31.45 | 31.24 | 31.37 | 623,161 | +0.00(+0.00%) |
Mar 03, 2011 | 31.08 | 31.42 | 31.08 | 31.37 | 1,063,832 | +0.45(+1.45%) |
Mar 02, 2011 | 30.65 | 31.07 | 30.65 | 30.93 | 993,091 | +0.21(+0.69%) |