Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.24 | 34.01 | 33.01 | 33.18 | 5,113,705 | +0.38(+1.15%) |
May 23, 2011 | 33.01 | 33.25 | 32.19 | 32.81 | 4,234,497 | -1.43(-4.18%) |
May 20, 2011 | 34.25 | 34.54 | 33.27 | 34.24 | 5,164,588 | +0.03(+0.08%) |
May 19, 2011 | 34.65 | 34.76 | 33.75 | 34.21 | 6,262,448 | -0.16(-0.48%) |
May 18, 2011 | 33.21 | 34.51 | 33.12 | 34.38 | 8,506,767 | +1.42(+4.32%) |
May 17, 2011 | 31.66 | 33.01 | 31.39 | 32.95 | 6,668,214 | +1.13(+3.55%) |
May 16, 2011 | 31.40 | 32.61 | 30.98 | 31.82 | 6,931,892 | +0.08(+0.24%) |
May 13, 2011 | 32.81 | 33.22 | 31.62 | 31.75 | 7,018,364 | -0.78(-2.40%) |
May 12, 2011 | 32.01 | 33.07 | 31.38 | 32.53 | 8,329,325 | +0.07(+0.21%) |
May 11, 2011 | 34.00 | 34.00 | 32.30 | 32.46 | 9,092,300 | -1.98(-5.75%) |
May 10, 2011 | 34.90 | 34.98 | 34.18 | 34.44 | 3,961,502 | -0.32(-0.91%) |
May 09, 2011 | 34.98 | 35.05 | 34.07 | 34.75 | 3,740,641 | +0.34(+1.00%) |
May 06, 2011 | 34.57 | 34.97 | 33.90 | 34.41 | 6,382,898 | +0.58(+1.70%) |
May 05, 2011 | 34.74 | 35.40 | 33.58 | 33.83 | 8,619,401 | -1.64(-4.63%) |
May 04, 2011 | 36.30 | 36.30 | 34.87 | 35.48 | 6,832,822 | -0.84(-2.30%) |
May 03, 2011 | 37.01 | 37.25 | 35.93 | 36.31 | 5,081,975 | -1.01(-2.70%) |
May 02, 2011 | 37.27 | 37.38 | 37.03 | 37.32 | 3,823,198 | +0.17(+0.46%) |
Apr 29, 2011 | 36.57 | 37.29 | 36.40 | 37.15 | 3,494,259 | +0.34(+0.91%) |
Apr 28, 2011 | 37.44 | 37.73 | 36.75 | 36.81 | 4,409,752 | -0.95(-2.52%) |
Apr 27, 2011 | 38.14 | 38.18 | 36.70 | 37.77 | 4,984,850 | -0.47(-1.22%) |
Apr 26, 2011 | 38.13 | 38.66 | 37.74 | 38.23 | 2,931,719 | +0.12(+0.31%) |
Apr 25, 2011 | 38.87 | 38.89 | 38.00 | 38.11 | 3,398,336 | -0.53(-1.36%) |
Apr 21, 2011 | 38.24 | 39.05 | 38.20 | 38.64 | 4,269,870 | +0.84(+2.23%) |
Apr 20, 2011 | 38.01 | 38.26 | 37.46 | 37.80 | 4,697,306 | +0.80(+2.17%) |
Apr 19, 2011 | 36.02 | 37.23 | 35.81 | 37.00 | 8,093,714 | +2.29(+6.61%) |
Apr 18, 2011 | 34.92 | 35.00 | 33.85 | 34.70 | 5,518,484 | -0.86(-2.43%) |
Apr 15, 2011 | 35.71 | 35.87 | 35.49 | 35.57 | 3,585,681 | -0.25(-0.69%) |
Apr 14, 2011 | 35.71 | 36.13 | 35.63 | 35.81 | 5,513,429 | -0.40(-1.12%) |
Apr 13, 2011 | 37.44 | 37.53 | 35.83 | 36.22 | 5,426,996 | -0.71(-1.91%) |
Apr 12, 2011 | 37.88 | 37.98 | 36.46 | 36.92 | 5,902,232 | -1.66(-4.30%) |
Apr 11, 2011 | 39.24 | 39.90 | 38.32 | 38.58 | 4,960,002 | -0.69(-1.76%) |
Apr 08, 2011 | 40.20 | 40.47 | 38.98 | 39.27 | 6,596,407 | -0.10(-0.24%) |
Apr 07, 2011 | 39.79 | 40.48 | 39.33 | 39.37 | 4,092,433 | -0.66(-1.64%) |
Apr 06, 2011 | 40.55 | 40.92 | 39.48 | 40.02 | 6,622,303 | +0.01(+0.02%) |
Apr 05, 2011 | 38.77 | 40.33 | 38.56 | 40.02 | 6,190,510 | +1.10(+2.81%) |
Apr 04, 2011 | 36.91 | 39.20 | 36.88 | 38.92 | 9,336,207 | +2.52(+6.92%) |
Apr 01, 2011 | 36.70 | 36.77 | 36.05 | 36.40 | 3,184,446 | +0.10(+0.26%) |
Mar 31, 2011 | 37.03 | 37.11 | 36.09 | 36.31 | 4,071,067 | -0.84(-2.27%) |
Mar 30, 2011 | 36.80 | 37.27 | 36.46 | 37.15 | 3,182,460 | +0.66(+1.82%) |
Mar 29, 2011 | 36.29 | 36.61 | 35.79 | 36.48 | 2,848,059 | +0.37(+1.02%) |
Mar 28, 2011 | 36.77 | 36.78 | 36.11 | 36.11 | 3,260,430 | -0.66(-1.79%) |
Mar 25, 2011 | 37.55 | 37.74 | 36.74 | 36.77 | 3,533,068 | -0.70(-1.86%) |
Mar 24, 2011 | 36.44 | 37.56 | 35.85 | 37.47 | 6,133,133 | +1.26(+3.48%) |
Mar 23, 2011 | 35.94 | 36.38 | 35.20 | 36.21 | 8,759,666 | -0.21(-0.58%) |
Mar 22, 2011 | 37.16 | 37.16 | 36.17 | 36.42 | 4,698,410 | -0.53(-1.45%) |
Mar 21, 2011 | 36.97 | 37.07 | 36.34 | 36.96 | 7,786,890 | -0.17(-0.46%) |
Mar 18, 2011 | 37.94 | 38.29 | 36.79 | 37.13 | 5,870,025 | -0.14(-0.39%) |
Mar 17, 2011 | 36.78 | 37.37 | 36.05 | 37.27 | 5,499,362 | +1.90(+5.36%) |
Mar 16, 2011 | 36.30 | 37.26 | 34.89 | 35.38 | 9,457,172 | -0.62(-1.73%) |
Mar 15, 2011 | 34.34 | 36.14 | 34.34 | 36.00 | 9,867,276 | +1.12(+3.22%) |
Mar 14, 2011 | 35.29 | 35.38 | 34.07 | 34.88 | 5,983,050 | -1.04(-2.90%) |
Mar 11, 2011 | 34.18 | 36.19 | 34.13 | 35.92 | 5,153,554 | +1.06(+3.05%) |
Mar 10, 2011 | 34.81 | 35.14 | 34.51 | 34.85 | 6,713,086 | -1.14(-3.18%) |
Mar 09, 2011 | 37.05 | 37.22 | 35.74 | 36.00 | 5,254,643 | -1.14(-3.08%) |
Mar 08, 2011 | 37.26 | 37.30 | 36.04 | 37.14 | 4,545,835 | +0.14(+0.39%) |
Mar 07, 2011 | 38.46 | 38.78 | 36.66 | 37.00 | 5,909,806 | -1.10(-2.88%) |
Mar 04, 2011 | 38.55 | 39.11 | 37.93 | 38.09 | 6,097,843 | +0.10(+0.27%) |
Mar 03, 2011 | 37.87 | 38.04 | 37.27 | 37.99 | 4,400,968 | +0.79(+2.12%) |
Mar 02, 2011 | 37.16 | 37.57 | 36.82 | 37.20 | 4,411,618 | +0.08(+0.20%) |