Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.15 | 34.35 | 33.88 | 33.97 | 9,032,325 | -0.19(-0.55%) |
May 23, 2011 | 34.05 | 34.37 | 34.02 | 34.15 | 7,173,251 | -0.12(-0.36%) |
May 20, 2011 | 34.50 | 34.56 | 34.12 | 34.28 | 11,792,198 | -0.41(-1.19%) |
May 19, 2011 | 34.41 | 34.76 | 33.87 | 34.69 | 10,733,397 | +0.23(+0.66%) |
May 18, 2011 | 35.48 | 35.57 | 33.66 | 34.46 | 29,284,986 | -0.57(-1.62%) |
May 17, 2011 | 34.74 | 35.08 | 34.68 | 35.03 | 8,866,429 | +0.30(+0.87%) |
May 16, 2011 | 35.41 | 35.44 | 34.65 | 34.72 | 10,221,682 | -0.64(-1.81%) |
May 13, 2011 | 35.61 | 35.78 | 35.17 | 35.37 | 9,169,694 | -0.16(-0.46%) |
May 12, 2011 | 34.96 | 35.65 | 34.75 | 35.53 | 11,529,710 | +0.65(+1.87%) |
May 11, 2011 | 34.86 | 35.17 | 34.68 | 34.88 | 10,967,976 | +0.23(+0.67%) |
May 10, 2011 | 34.64 | 34.74 | 34.50 | 34.64 | 6,722,944 | +0.32(+0.94%) |
May 09, 2011 | 34.64 | 34.64 | 34.19 | 34.32 | 6,931,464 | -0.35(-1.01%) |
May 06, 2011 | 34.87 | 34.91 | 34.62 | 34.67 | 12,836,648 | +0.12(+0.34%) |
May 05, 2011 | 33.66 | 34.95 | 33.57 | 34.56 | 19,209,006 | +0.78(+2.32%) |
May 04, 2011 | 33.79 | 33.97 | 33.43 | 33.77 | 11,938,429 | +0.02(+0.06%) |
May 03, 2011 | 33.43 | 33.87 | 33.30 | 33.75 | 11,573,913 | +0.25(+0.76%) |
May 02, 2011 | 33.48 | 33.53 | 33.44 | 33.50 | 14,809,388 | -0.21(-0.61%) |
Apr 29, 2011 | 34.16 | 34.16 | 33.65 | 33.70 | 13,346,983 | -0.77(-2.23%) |
Apr 28, 2011 | 34.67 | 34.91 | 34.40 | 34.47 | 6,843,602 | -0.25(-0.73%) |
Apr 27, 2011 | 34.29 | 34.86 | 34.23 | 34.73 | 7,745,871 | +0.51(+1.48%) |
Apr 26, 2011 | 33.98 | 34.36 | 33.98 | 34.22 | 9,294,653 | +0.24(+0.71%) |
Apr 25, 2011 | 34.10 | 34.24 | 33.97 | 33.98 | 5,339,625 | -0.27(-0.80%) |
Apr 21, 2011 | 34.39 | 34.42 | 34.18 | 34.25 | 6,086,310 | -0.10(-0.30%) |
Apr 20, 2011 | 34.50 | 34.86 | 34.30 | 34.36 | 7,637,252 | +0.16(+0.46%) |
Apr 19, 2011 | 34.50 | 34.52 | 33.95 | 34.20 | 10,438,537 | -0.31(-0.90%) |
Apr 18, 2011 | 34.28 | 34.56 | 34.08 | 34.51 | 6,140,144 | +0.02(+0.06%) |
Apr 15, 2011 | 34.43 | 34.76 | 34.35 | 34.49 | 7,744,893 | +0.15(+0.44%) |
Apr 14, 2011 | 34.30 | 34.51 | 34.15 | 34.34 | 6,064,563 | -0.05(-0.14%) |
Apr 13, 2011 | 34.60 | 34.75 | 34.23 | 34.38 | 8,446,715 | -0.24(-0.69%) |
Apr 12, 2011 | 33.74 | 34.72 | 33.72 | 34.62 | 14,473,460 | +0.81(+2.40%) |
Apr 11, 2011 | 34.00 | 34.16 | 33.80 | 33.81 | 7,983,006 | -0.19(-0.55%) |
Apr 08, 2011 | 33.91 | 34.27 | 33.70 | 34.00 | 12,214,955 | -0.06(-0.18%) |
Apr 07, 2011 | 34.67 | 34.78 | 34.04 | 34.06 | 18,175,736 | -0.92(-2.63%) |
Apr 06, 2011 | 35.04 | 35.10 | 34.84 | 34.98 | 7,821,480 | +0.15(+0.43%) |
Apr 05, 2011 | 34.22 | 35.08 | 34.22 | 34.83 | 9,780,715 | +0.47(+1.36%) |
Apr 04, 2011 | 34.67 | 34.70 | 34.16 | 34.36 | 7,863,011 | -0.21(-0.60%) |
Apr 01, 2011 | 34.37 | 34.72 | 34.32 | 34.57 | 8,647,412 | +0.24(+0.70%) |
Mar 31, 2011 | 34.37 | 34.50 | 34.16 | 34.33 | 9,136,476 | -0.17(-0.50%) |
Mar 30, 2011 | 33.90 | 34.56 | 33.79 | 34.50 | 11,139,875 | +0.76(+2.24%) |
Mar 29, 2011 | 34.05 | 34.10 | 33.66 | 33.75 | 13,668,781 | -0.27(-0.79%) |
Mar 28, 2011 | 34.44 | 34.47 | 33.91 | 34.01 | 9,120,441 | -0.27(-0.80%) |
Mar 25, 2011 | 34.71 | 34.73 | 34.25 | 34.29 | 14,388,934 | -0.45(-1.30%) |
Mar 24, 2011 | 34.42 | 34.84 | 34.38 | 34.74 | 8,872,067 | +0.25(+0.74%) |
Mar 23, 2011 | 34.56 | 34.67 | 34.37 | 34.49 | 8,334,304 | -0.18(-0.51%) |
Mar 22, 2011 | 34.75 | 35.04 | 34.62 | 34.67 | 8,054,371 | -0.14(-0.41%) |
Mar 21, 2011 | 34.80 | 34.84 | 34.73 | 34.81 | 9,219,072 | +0.49(+1.44%) |
Mar 18, 2011 | 34.73 | 34.79 | 33.94 | 34.32 | 22,580,304 | -0.27(-0.77%) |
Mar 17, 2011 | 35.04 | 35.17 | 34.42 | 34.58 | 8,129,884 | -0.25(-0.71%) |
Mar 16, 2011 | 34.80 | 34.96 | 34.55 | 34.83 | 8,532,986 | -0.08(-0.22%) |
Mar 15, 2011 | 34.82 | 35.09 | 34.73 | 34.91 | 8,184,603 | -0.15(-0.43%) |
Mar 14, 2011 | 35.25 | 35.25 | 34.88 | 35.06 | 6,530,458 | -0.32(-0.89%) |
Mar 11, 2011 | 35.30 | 35.69 | 35.05 | 35.37 | 8,454,899 | +0.25(+0.72%) |
Mar 10, 2011 | 35.17 | 35.45 | 35.03 | 35.12 | 7,609,113 | -0.33(-0.93%) |
Mar 09, 2011 | 35.25 | 35.63 | 35.00 | 35.45 | 7,120,101 | +0.09(+0.25%) |
Mar 08, 2011 | 35.02 | 35.53 | 34.94 | 35.36 | 12,423,368 | +0.14(+0.41%) |
Mar 07, 2011 | 35.57 | 35.80 | 35.13 | 35.21 | 11,548,210 | -0.24(-0.68%) |
Mar 04, 2011 | 35.89 | 36.04 | 35.32 | 35.45 | 16,134,147 | -0.30(-0.83%) |
Mar 03, 2011 | 35.80 | 35.83 | 35.18 | 35.75 | 18,899,068 | -0.15(-0.42%) |
Mar 02, 2011 | 36.11 | 36.16 | 35.69 | 35.90 | 13,622,917 | -0.12(-0.32%) |