Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.17 | 35.64 | 35.11 | 35.23 | 3,613,356 | +0.09(+0.25%) |
May 23, 2011 | 34.79 | 35.46 | 34.66 | 35.15 | 3,382,496 | -0.08(-0.22%) |
May 20, 2011 | 36.54 | 36.64 | 34.99 | 35.22 | 7,411,640 | -1.81(-4.90%) |
May 19, 2011 | 36.89 | 37.27 | 36.19 | 37.04 | 2,583,538 | +0.26(+0.72%) |
May 18, 2011 | 35.87 | 36.83 | 35.69 | 36.78 | 3,364,232 | +0.96(+2.67%) |
May 17, 2011 | 36.28 | 36.87 | 35.57 | 35.82 | 5,562,986 | -0.49(-1.34%) |
May 16, 2011 | 39.87 | 40.01 | 35.96 | 36.31 | 16,338,478 | -1.20(-3.20%) |
May 13, 2011 | 37.65 | 37.84 | 36.94 | 37.51 | 5,370,252 | -0.08(-0.21%) |
May 12, 2011 | 36.73 | 37.79 | 36.37 | 37.59 | 3,133,557 | +0.86(+2.34%) |
May 11, 2011 | 36.69 | 37.24 | 36.26 | 36.73 | 4,564,028 | +0.24(+0.67%) |
May 10, 2011 | 35.99 | 36.62 | 35.80 | 36.48 | 3,668,074 | +0.49(+1.36%) |
May 09, 2011 | 36.32 | 36.41 | 35.69 | 36.00 | 2,687,044 | -0.38(-1.05%) |
May 06, 2011 | 36.91 | 37.33 | 36.01 | 36.38 | 3,988,518 | -0.18(-0.48%) |
May 05, 2011 | 36.47 | 37.65 | 35.91 | 36.55 | 8,309,311 | -1.91(-4.97%) |
May 04, 2011 | 37.72 | 38.77 | 37.55 | 38.46 | 4,485,025 | +0.77(+2.05%) |
May 03, 2011 | 37.42 | 37.96 | 37.19 | 37.69 | 3,439,327 | +0.19(+0.49%) |
May 02, 2011 | 37.55 | 37.56 | 37.48 | 37.51 | 3,154,800 | -0.01(-0.03%) |
Apr 29, 2011 | 38.03 | 38.29 | 37.45 | 37.52 | 2,657,920 | -0.46(-1.21%) |
Apr 28, 2011 | 37.70 | 38.17 | 37.63 | 37.98 | 2,161,392 | +0.18(+0.46%) |
Apr 27, 2011 | 37.95 | 38.06 | 37.66 | 37.80 | 2,276,100 | -0.11(-0.28%) |
Apr 26, 2011 | 37.02 | 38.07 | 37.01 | 37.91 | 2,779,630 | +0.95(+2.56%) |
Apr 25, 2011 | 36.48 | 37.09 | 36.36 | 36.96 | 1,936,705 | +0.48(+1.31%) |
Apr 21, 2011 | 36.84 | 36.96 | 36.37 | 36.48 | 1,696,631 | -0.19(-0.51%) |
Apr 20, 2011 | 36.59 | 37.13 | 36.33 | 36.67 | 2,423,833 | +0.53(+1.46%) |
Apr 19, 2011 | 35.92 | 36.28 | 35.74 | 36.14 | 2,954,716 | +0.21(+0.60%) |
Apr 18, 2011 | 35.94 | 36.20 | 35.41 | 35.93 | 2,208,385 | -0.43(-1.18%) |
Apr 15, 2011 | 36.34 | 36.70 | 36.08 | 36.36 | 3,125,723 | +0.11(+0.30%) |
Apr 14, 2011 | 36.46 | 36.46 | 35.90 | 36.25 | 2,997,312 | -0.20(-0.54%) |
Apr 13, 2011 | 37.13 | 37.13 | 36.26 | 36.44 | 3,642,659 | -0.41(-1.11%) |
Apr 12, 2011 | 36.72 | 37.67 | 36.52 | 36.85 | 3,616,769 | -0.24(-0.66%) |
Apr 11, 2011 | 36.16 | 37.81 | 36.16 | 37.10 | 3,954,922 | +0.80(+2.20%) |
Apr 08, 2011 | 36.68 | 37.05 | 36.04 | 36.30 | 3,586,333 | -0.33(-0.91%) |
Apr 07, 2011 | 36.06 | 37.25 | 35.84 | 36.63 | 3,557,949 | +0.59(+1.62%) |
Apr 06, 2011 | 35.98 | 36.62 | 35.30 | 36.04 | 3,521,442 | +0.19(+0.52%) |
Apr 05, 2011 | 34.67 | 36.38 | 34.58 | 35.86 | 3,896,293 | +1.04(+2.98%) |
Apr 04, 2011 | 34.97 | 35.13 | 34.65 | 34.82 | 1,244,557 | -0.12(-0.33%) |
Apr 01, 2011 | 35.06 | 35.32 | 34.58 | 34.94 | 2,411,753 | +0.09(+0.25%) |
Mar 31, 2011 | 35.30 | 35.30 | 34.40 | 34.85 | 2,362,361 | -0.71(-1.99%) |
Mar 30, 2011 | 35.28 | 35.75 | 35.04 | 35.56 | 2,002,200 | +0.45(+1.27%) |
Mar 29, 2011 | 34.92 | 35.13 | 34.48 | 35.11 | 1,867,417 | +0.20(+0.58%) |
Mar 28, 2011 | 35.95 | 36.17 | 34.88 | 34.91 | 2,287,126 | -1.03(-2.86%) |
Mar 25, 2011 | 35.52 | 36.48 | 35.27 | 35.94 | 3,077,061 | +0.39(+1.09%) |
Mar 24, 2011 | 35.09 | 35.57 | 34.96 | 35.55 | 2,390,652 | +0.56(+1.61%) |
Mar 23, 2011 | 34.74 | 35.10 | 34.18 | 34.99 | 2,666,984 | +0.18(+0.53%) |
Mar 22, 2011 | 35.18 | 35.58 | 34.69 | 34.80 | 2,071,277 | -0.33(-0.94%) |
Mar 21, 2011 | 34.95 | 35.14 | 34.93 | 35.13 | 3,422,243 | -0.02(-0.06%) |
Mar 18, 2011 | 35.39 | 35.61 | 34.75 | 35.15 | 5,467,099 | +0.27(+0.78%) |
Mar 17, 2011 | 35.54 | 35.57 | 34.68 | 34.88 | 3,494,978 | -0.24(-0.69%) |
Mar 16, 2011 | 35.42 | 35.87 | 34.87 | 35.12 | 5,737,800 | -0.38(-1.07%) |
Mar 15, 2011 | 35.40 | 35.76 | 35.32 | 35.50 | 4,561,960 | -0.26(-0.73%) |
Mar 14, 2011 | 36.30 | 36.71 | 35.46 | 35.76 | 3,721,171 | -0.80(-2.18%) |
Mar 11, 2011 | 36.31 | 37.47 | 35.83 | 36.56 | 7,276,891 | +0.83(+2.34%) |
Mar 10, 2011 | 35.29 | 36.50 | 35.18 | 35.72 | 5,293,324 | -0.13(-0.35%) |
Mar 09, 2011 | 34.05 | 36.13 | 33.99 | 35.85 | 6,753,329 | +1.63(+4.76%) |
Mar 08, 2011 | 33.37 | 34.40 | 32.38 | 34.22 | 4,526,504 | +0.82(+2.47%) |
Mar 07, 2011 | 33.18 | 34.07 | 33.16 | 33.39 | 3,965,393 | +0.29(+0.88%) |
Mar 04, 2011 | 33.01 | 33.65 | 32.60 | 33.10 | 4,955,749 | +0.16(+0.50%) |
Mar 03, 2011 | 33.64 | 33.81 | 32.73 | 32.94 | 3,512,051 | -0.28(-0.85%) |
Mar 02, 2011 | 33.02 | 33.29 | 32.67 | 33.22 | 3,522,569 | +0.03(+0.09%) |