Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 36.20 | 36.26 | 35.69 | 35.73 | 6,278,555 | -0.42(-1.16%) |
May 23, 2011 | 36.31 | 36.39 | 35.98 | 36.15 | 4,940,773 | -0.64(-1.74%) |
May 20, 2011 | 36.84 | 37.23 | 36.55 | 36.79 | 6,163,868 | -0.10(-0.27%) |
May 19, 2011 | 36.85 | 37.00 | 36.55 | 36.89 | 6,365,917 | +0.12(+0.33%) |
May 18, 2011 | 35.85 | 36.88 | 35.84 | 36.77 | 7,481,916 | +0.94(+2.62%) |
May 17, 2011 | 35.14 | 35.89 | 35.09 | 35.83 | 7,729,521 | +0.62(+1.76%) |
May 16, 2011 | 35.80 | 35.87 | 35.14 | 35.21 | 6,793,217 | -0.78(-2.17%) |
May 13, 2011 | 36.25 | 36.52 | 35.86 | 35.99 | 5,310,268 | -0.24(-0.66%) |
May 12, 2011 | 35.70 | 36.35 | 35.66 | 36.23 | 5,899,530 | +0.50(+1.40%) |
May 11, 2011 | 36.16 | 36.16 | 35.58 | 35.73 | 6,694,393 | -0.62(-1.71%) |
May 10, 2011 | 36.13 | 36.51 | 36.09 | 36.35 | 4,490,291 | +0.26(+0.72%) |
May 09, 2011 | 36.18 | 36.29 | 35.87 | 36.09 | 4,599,863 | -0.16(-0.44%) |
May 06, 2011 | 36.45 | 36.81 | 36.19 | 36.25 | 5,982,165 | +0.24(+0.67%) |
May 05, 2011 | 36.48 | 36.50 | 35.75 | 36.01 | 8,658,551 | -0.48(-1.32%) |
May 04, 2011 | 37.25 | 37.45 | 36.06 | 36.49 | 14,658,269 | -1.24(-3.29%) |
May 03, 2011 | 37.68 | 38.07 | 37.33 | 37.73 | 8,591,086 | -0.11(-0.29%) |
May 02, 2011 | 37.92 | 37.96 | 37.84 | 37.84 | 7,844,896 | -0.02(-0.05%) |
Apr 29, 2011 | 37.36 | 38.11 | 37.25 | 37.86 | 11,757,313 | +0.63(+1.69%) |
Apr 28, 2011 | 36.79 | 37.29 | 36.77 | 37.23 | 4,551,054 | +0.46(+1.25%) |
Apr 27, 2011 | 36.88 | 36.88 | 36.48 | 36.77 | 5,538,372 | -0.12(-0.33%) |
Apr 26, 2011 | 36.56 | 37.02 | 36.48 | 36.89 | 5,174,822 | +0.40(+1.10%) |
Apr 25, 2011 | 36.52 | 36.63 | 36.27 | 36.49 | 4,437,359 | -0.02(-0.05%) |
Apr 21, 2011 | 36.24 | 36.53 | 35.87 | 36.51 | 6,900,799 | +0.43(+1.19%) |
Apr 20, 2011 | 35.97 | 36.43 | 35.85 | 36.08 | 9,673,271 | +0.49(+1.38%) |
Apr 19, 2011 | 35.60 | 35.69 | 35.38 | 35.59 | 5,694,888 | +0.03(+0.08%) |
Apr 18, 2011 | 35.72 | 35.72 | 34.93 | 35.56 | 9,000,815 | -0.49(-1.36%) |
Apr 15, 2011 | 35.53 | 36.14 | 35.42 | 36.05 | 8,497,647 | +0.43(+1.21%) |
Apr 14, 2011 | 35.42 | 35.68 | 34.99 | 35.62 | 8,864,212 | -0.02(-0.06%) |
Apr 13, 2011 | 35.52 | 35.78 | 35.42 | 35.64 | 7,526,384 | +0.19(+0.54%) |
Apr 12, 2011 | 34.97 | 35.61 | 34.84 | 35.45 | 6,282,767 | +0.30(+0.85%) |
Apr 11, 2011 | 35.42 | 35.60 | 34.96 | 35.15 | 4,566,867 | -0.32(-0.90%) |
Apr 08, 2011 | 35.89 | 35.91 | 35.31 | 35.47 | 5,669,126 | -0.18(-0.50%) |
Apr 07, 2011 | 36.12 | 36.15 | 35.48 | 35.65 | 6,555,811 | -0.59(-1.63%) |
Apr 06, 2011 | 35.94 | 36.42 | 35.94 | 36.24 | 6,862,900 | +0.30(+0.83%) |
Apr 05, 2011 | 35.63 | 36.22 | 35.58 | 35.94 | 6,111,245 | +0.35(+0.98%) |
Apr 04, 2011 | 35.71 | 35.79 | 35.34 | 35.59 | 5,220,522 | +0.06(+0.17%) |
Apr 01, 2011 | 35.74 | 36.04 | 35.43 | 35.53 | 7,795,710 | -0.17(-0.48%) |
Mar 31, 2011 | 35.42 | 35.97 | 35.35 | 35.70 | 7,144,169 | +0.09(+0.25%) |
Mar 30, 2011 | 35.61 | 35.61 | 35.61 | 35.61 | 7,359,328 | +0.64(+1.83%) |
Mar 29, 2011 | 35.07 | 35.22 | 34.86 | 34.97 | 6,745,685 | -0.04(-0.11%) |
Mar 28, 2011 | 35.30 | 35.48 | 34.99 | 35.01 | 5,798,370 | -0.29(-0.82%) |
Mar 25, 2011 | 35.63 | 35.80 | 35.23 | 35.30 | 8,032,859 | -0.33(-0.93%) |
Mar 24, 2011 | 35.73 | 35.83 | 35.56 | 35.63 | 5,642,595 | +0.05(+0.14%) |
Mar 23, 2011 | 34.80 | 35.74 | 34.54 | 35.58 | 9,028,820 | +0.72(+2.07%) |
Mar 22, 2011 | 35.38 | 35.58 | 34.81 | 34.86 | 9,690,121 | -0.60(-1.69%) |
Mar 21, 2011 | 35.43 | 35.52 | 35.25 | 35.46 | 6,862,919 | +0.74(+2.13%) |
Mar 18, 2011 | 35.53 | 35.58 | 34.66 | 34.72 | 10,730,676 | -0.35(-1.00%) |
Mar 17, 2011 | 35.49 | 35.63 | 35.02 | 35.07 | 6,004,642 | +0.09(+0.26%) |
Mar 16, 2011 | 35.51 | 35.57 | 34.78 | 34.98 | 12,424,175 | -0.81(-2.26%) |
Mar 15, 2011 | 35.65 | 36.06 | 35.53 | 35.79 | 7,629,378 | -0.49(-1.35%) |
Mar 14, 2011 | 35.91 | 36.39 | 35.81 | 36.28 | 8,836,686 | -0.05(-0.14%) |
Mar 11, 2011 | 35.71 | 36.69 | 35.58 | 36.33 | 7,607,148 | +0.64(+1.79%) |
Mar 10, 2011 | 36.27 | 36.27 | 35.67 | 35.69 | 10,216,867 | -0.84(-2.30%) |
Mar 09, 2011 | 36.43 | 36.85 | 36.34 | 36.53 | 7,128,787 | +0.10(+0.27%) |
Mar 08, 2011 | 36.48 | 36.72 | 36.06 | 36.43 | 11,585,314 | -0.35(-0.95%) |
Mar 07, 2011 | 37.30 | 37.47 | 36.59 | 36.78 | 8,521,542 | -0.47(-1.26%) |
Mar 04, 2011 | 37.82 | 37.89 | 36.94 | 37.25 | 11,926,622 | -0.67(-1.77%) |
Mar 03, 2011 | 37.48 | 38.06 | 37.43 | 37.92 | 8,735,438 | +0.77(+2.07%) |
Mar 02, 2011 | 37.41 | 37.66 | 37.03 | 37.15 | 9,076,449 | -0.44(-1.17%) |