Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.96 | 35.10 | 34.41 | 34.98 | 2,114,342 | +0.06(+0.16%) |
May 23, 2011 | 34.83 | 35.07 | 34.77 | 34.92 | 1,660,709 | -0.29(-0.82%) |
May 20, 2011 | 35.48 | 35.64 | 35.18 | 35.21 | 1,590,202 | -0.37(-1.03%) |
May 19, 2011 | 35.76 | 35.80 | 35.47 | 35.58 | 1,454,003 | -0.04(-0.10%) |
May 18, 2011 | 35.31 | 35.64 | 35.16 | 35.61 | 1,382,963 | +0.32(+0.92%) |
May 17, 2011 | 34.82 | 35.36 | 34.66 | 35.29 | 1,611,434 | +0.30(+0.84%) |
May 16, 2011 | 34.64 | 35.13 | 34.58 | 35.00 | 2,048,353 | +0.28(+0.81%) |
May 13, 2011 | 35.25 | 35.25 | 34.54 | 34.71 | 2,136,112 | -0.42(-1.19%) |
May 12, 2011 | 34.77 | 35.15 | 34.56 | 35.13 | 2,074,848 | +0.28(+0.81%) |
May 11, 2011 | 35.41 | 35.49 | 34.83 | 34.85 | 1,942,866 | -0.61(-1.72%) |
May 10, 2011 | 34.89 | 35.51 | 34.84 | 35.46 | 2,827,659 | +0.55(+1.59%) |
May 09, 2011 | 34.81 | 34.94 | 34.60 | 34.91 | 1,990,021 | +0.06(+0.17%) |
May 06, 2011 | 35.27 | 35.40 | 34.77 | 34.85 | 2,360,257 | -0.14(-0.41%) |
May 05, 2011 | 35.21 | 35.41 | 34.95 | 35.00 | 2,642,936 | -0.38(-1.08%) |
May 04, 2011 | 35.57 | 35.63 | 35.09 | 35.38 | 2,638,989 | -0.15(-0.43%) |
May 03, 2011 | 35.30 | 35.61 | 35.16 | 35.53 | 2,329,448 | +0.15(+0.43%) |
May 02, 2011 | 35.41 | 36.13 | 35.34 | 35.38 | 2,875,116 | -0.60(-1.66%) |
Apr 29, 2011 | 35.80 | 36.02 | 35.60 | 35.97 | 1,477,310 | +0.05(+0.14%) |
Apr 28, 2011 | 35.77 | 35.92 | 35.56 | 35.92 | 1,931,719 | +0.04(+0.10%) |
Apr 27, 2011 | 35.80 | 35.89 | 35.62 | 35.89 | 1,731,483 | +0.16(+0.44%) |
Apr 26, 2011 | 35.39 | 35.77 | 35.23 | 35.73 | 2,555,145 | +0.48(+1.37%) |
Apr 25, 2011 | 35.36 | 35.56 | 35.05 | 35.25 | 2,966,990 | -0.29(-0.81%) |
Apr 21, 2011 | 35.41 | 35.71 | 35.26 | 35.53 | 1,869,122 | +0.25(+0.71%) |
Apr 20, 2011 | 35.42 | 35.69 | 35.02 | 35.28 | 3,742,438 | +0.26(+0.74%) |
Apr 19, 2011 | 36.42 | 36.90 | 35.00 | 35.02 | 7,327,264 | -1.96(-5.31%) |
Apr 18, 2011 | 37.02 | 37.06 | 36.59 | 36.99 | 2,045,402 | -0.27(-0.73%) |
Apr 15, 2011 | 37.32 | 37.45 | 37.05 | 37.26 | 1,437,248 | +0.11(+0.30%) |
Apr 14, 2011 | 36.91 | 37.26 | 36.75 | 37.15 | 1,286,005 | -0.00(-0.01%) |
Apr 13, 2011 | 37.65 | 37.74 | 37.08 | 37.15 | 1,934,096 | -0.24(-0.64%) |
Apr 12, 2011 | 37.44 | 37.55 | 37.21 | 37.39 | 1,651,440 | -0.29(-0.76%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.53 | 37.68 | 1,481,291 | +0.17(+0.46%) |
Apr 08, 2011 | 37.78 | 37.78 | 37.45 | 37.51 | 1,448,811 | -0.09(-0.23%) |
Apr 07, 2011 | 37.56 | 37.66 | 37.23 | 37.59 | 1,621,284 | -0.07(-0.19%) |
Apr 06, 2011 | 37.34 | 37.67 | 37.25 | 37.67 | 1,123,519 | +0.46(+1.24%) |
Apr 05, 2011 | 37.09 | 37.34 | 37.09 | 37.20 | 1,330,752 | -0.08(-0.21%) |
Apr 04, 2011 | 37.33 | 37.41 | 37.14 | 37.28 | 1,355,866 | +0.09(+0.23%) |
Apr 01, 2011 | 36.91 | 37.26 | 36.57 | 37.20 | 2,381,561 | +0.68(+1.85%) |
Mar 31, 2011 | 36.61 | 36.78 | 36.35 | 36.52 | 1,673,531 | -0.27(-0.72%) |
Mar 30, 2011 | 36.79 | 37.00 | 36.52 | 36.79 | 1,301,351 | +0.41(+1.13%) |
Mar 29, 2011 | 36.24 | 36.43 | 36.09 | 36.38 | 1,206,865 | +0.10(+0.28%) |
Mar 28, 2011 | 36.22 | 36.69 | 36.08 | 36.28 | 2,329,798 | -0.19(-0.53%) |
Mar 25, 2011 | 36.77 | 36.79 | 36.38 | 36.47 | 1,161,123 | -0.24(-0.67%) |
Mar 24, 2011 | 36.54 | 36.78 | 36.27 | 36.72 | 1,170,188 | +0.48(+1.33%) |
Mar 23, 2011 | 36.12 | 36.35 | 35.84 | 36.23 | 895,592 | -0.06(-0.18%) |
Mar 22, 2011 | 36.34 | 36.56 | 36.22 | 36.30 | 1,091,353 | +0.01(+0.02%) |
Mar 21, 2011 | 36.40 | 36.59 | 36.19 | 36.29 | 1,811,898 | +0.35(+0.98%) |
Mar 18, 2011 | 36.25 | 36.31 | 35.82 | 35.94 | 2,203,328 | +0.09(+0.26%) |
Mar 17, 2011 | 35.92 | 35.95 | 35.54 | 35.84 | 1,550,508 | +0.41(+1.16%) |
Mar 16, 2011 | 35.82 | 35.90 | 35.21 | 35.43 | 2,575,192 | -0.39(-1.07%) |
Mar 15, 2011 | 35.49 | 36.06 | 35.37 | 35.82 | 2,701,079 | -0.56(-1.53%) |
Mar 14, 2011 | 36.32 | 36.54 | 36.11 | 36.38 | 1,501,994 | -0.29(-0.79%) |
Mar 11, 2011 | 36.54 | 36.90 | 36.54 | 36.66 | 1,613,784 | +0.01(+0.02%) |
Mar 10, 2011 | 37.00 | 37.08 | 36.47 | 36.66 | 1,904,361 | -0.81(-2.15%) |
Mar 09, 2011 | 37.34 | 37.46 | 36.96 | 37.46 | 1,459,753 | +0.09(+0.25%) |
Mar 08, 2011 | 36.65 | 37.49 | 36.56 | 37.37 | 1,905,237 | +0.91(+2.51%) |
Mar 07, 2011 | 36.91 | 37.09 | 36.42 | 36.46 | 1,364,606 | -0.36(-0.97%) |
Mar 04, 2011 | 37.00 | 37.10 | 36.40 | 36.81 | 1,551,692 | -0.28(-0.75%) |
Mar 03, 2011 | 36.87 | 37.34 | 36.81 | 37.09 | 2,269,003 | +0.54(+1.49%) |
Mar 02, 2011 | 36.52 | 36.87 | 36.31 | 36.55 | 1,609,898 | -0.01(-0.02%) |