Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.07 | 35.21 | 34.64 | 34.88 | 1,192,860 | -0.17(-0.49%) |
May 23, 2011 | 35.07 | 35.12 | 34.79 | 35.05 | 1,649,744 | -0.35(-1.00%) |
May 20, 2011 | 35.72 | 35.80 | 35.27 | 35.40 | 1,731,595 | -0.34(-0.96%) |
May 19, 2011 | 35.65 | 35.86 | 35.51 | 35.75 | 1,394,991 | +0.15(+0.41%) |
May 18, 2011 | 34.97 | 35.65 | 34.77 | 35.60 | 1,313,449 | +0.73(+2.11%) |
May 17, 2011 | 34.86 | 35.01 | 34.57 | 34.87 | 1,596,185 | -0.05(-0.16%) |
May 16, 2011 | 34.86 | 35.39 | 34.72 | 34.92 | 1,438,307 | +0.05(+0.13%) |
May 13, 2011 | 35.36 | 35.50 | 34.82 | 34.88 | 1,100,612 | -0.52(-1.46%) |
May 12, 2011 | 35.10 | 35.52 | 34.89 | 35.39 | 1,607,224 | +0.37(+1.06%) |
May 11, 2011 | 35.14 | 35.59 | 34.86 | 35.02 | 1,569,651 | -0.09(-0.26%) |
May 10, 2011 | 34.73 | 35.24 | 34.43 | 35.11 | 2,200,512 | +0.42(+1.20%) |
May 09, 2011 | 34.49 | 34.88 | 34.49 | 34.69 | 1,558,773 | +0.21(+0.60%) |
May 06, 2011 | 34.64 | 34.77 | 34.17 | 34.49 | 1,647,389 | +0.24(+0.69%) |
May 05, 2011 | 34.06 | 34.50 | 33.81 | 34.25 | 1,764,636 | +0.06(+0.19%) |
May 04, 2011 | 34.16 | 34.36 | 33.91 | 34.19 | 1,886,194 | +0.00(+0.00%) |
May 03, 2011 | 33.96 | 34.23 | 33.82 | 34.19 | 1,272,641 | +0.21(+0.61%) |
May 02, 2011 | 33.94 | 34.04 | 33.92 | 33.98 | 1,288,441 | +0.15(+0.43%) |
Apr 29, 2011 | 34.01 | 34.20 | 33.64 | 33.83 | 1,174,342 | -0.12(-0.35%) |
Apr 28, 2011 | 33.64 | 34.67 | 33.36 | 33.95 | 1,725,784 | +0.39(+1.16%) |
Apr 27, 2011 | 33.91 | 33.91 | 33.31 | 33.56 | 1,441,633 | -0.23(-0.67%) |
Apr 26, 2011 | 33.52 | 33.97 | 33.50 | 33.79 | 1,234,428 | +0.45(+1.36%) |
Apr 25, 2011 | 33.42 | 33.44 | 33.13 | 33.33 | 802,031 | -0.27(-0.81%) |
Apr 21, 2011 | 33.45 | 33.65 | 33.40 | 33.61 | 1,340,262 | +0.25(+0.76%) |
Apr 20, 2011 | 33.91 | 33.93 | 33.14 | 33.35 | 2,024,404 | -0.10(-0.30%) |
Apr 19, 2011 | 33.25 | 33.62 | 33.15 | 33.45 | 1,603,466 | +0.27(+0.82%) |
Apr 18, 2011 | 32.94 | 33.31 | 32.84 | 33.18 | 1,333,035 | -0.18(-0.54%) |
Apr 15, 2011 | 33.12 | 33.47 | 33.07 | 33.36 | 1,284,727 | +0.32(+0.96%) |
Apr 14, 2011 | 32.74 | 33.23 | 32.72 | 33.04 | 1,316,941 | +0.17(+0.52%) |
Apr 13, 2011 | 32.94 | 33.29 | 32.72 | 32.87 | 1,752,146 | +0.20(+0.61%) |
Apr 12, 2011 | 32.66 | 32.84 | 32.45 | 32.67 | 1,391,772 | -0.23(-0.69%) |
Apr 11, 2011 | 32.74 | 32.93 | 32.57 | 32.90 | 1,651,285 | +0.24(+0.75%) |
Apr 08, 2011 | 33.25 | 33.36 | 32.62 | 32.65 | 703,159 | -0.42(-1.26%) |
Apr 07, 2011 | 33.11 | 33.35 | 32.89 | 33.07 | 935,877 | -0.16(-0.49%) |
Apr 06, 2011 | 32.99 | 33.54 | 32.99 | 33.23 | 1,385,878 | +0.44(+1.33%) |
Apr 05, 2011 | 32.73 | 33.05 | 32.64 | 32.80 | 1,771,639 | +0.16(+0.50%) |
Apr 04, 2011 | 32.53 | 32.67 | 32.35 | 32.64 | 960,108 | +0.20(+0.62%) |
Apr 01, 2011 | 32.72 | 32.84 | 32.28 | 32.44 | 1,651,711 | -0.07(-0.22%) |
Mar 31, 2011 | 32.41 | 32.62 | 32.26 | 32.51 | 1,948,083 | +0.14(+0.42%) |
Mar 30, 2011 | 32.16 | 32.43 | 31.77 | 32.37 | 1,389,138 | +0.29(+0.90%) |
Mar 29, 2011 | 31.86 | 32.09 | 31.57 | 32.08 | 834,943 | +0.25(+0.80%) |
Mar 28, 2011 | 32.31 | 32.49 | 31.81 | 31.83 | 881,169 | -0.37(-1.15%) |
Mar 25, 2011 | 32.11 | 32.45 | 32.02 | 32.20 | 1,204,965 | +0.19(+0.59%) |
Mar 24, 2011 | 32.16 | 32.16 | 31.83 | 32.01 | 1,252,697 | +0.09(+0.28%) |
Mar 23, 2011 | 31.58 | 31.97 | 31.49 | 31.92 | 983,141 | +0.33(+1.03%) |
Mar 22, 2011 | 31.81 | 31.89 | 31.42 | 31.59 | 1,139,727 | -0.21(-0.66%) |
Mar 21, 2011 | 31.80 | 31.88 | 31.72 | 31.80 | 1,074,684 | +0.71(+2.27%) |
Mar 18, 2011 | 31.03 | 31.28 | 30.99 | 31.09 | 2,553,229 | +0.46(+1.51%) |
Mar 17, 2011 | 31.08 | 31.12 | 30.56 | 30.63 | 2,408,465 | -0.03(-0.09%) |
Mar 16, 2011 | 30.88 | 31.06 | 30.36 | 30.66 | 1,763,437 | -0.34(-1.08%) |
Mar 15, 2011 | 30.94 | 31.13 | 30.89 | 30.99 | 1,559,605 | -0.43(-1.36%) |
Mar 14, 2011 | 31.47 | 31.77 | 31.11 | 31.42 | 1,417,705 | -0.31(-0.97%) |
Mar 11, 2011 | 31.58 | 31.77 | 31.15 | 31.73 | 1,357,793 | +0.06(+0.20%) |
Mar 10, 2011 | 32.22 | 32.40 | 31.61 | 31.67 | 1,033,391 | -0.89(-2.73%) |
Mar 09, 2011 | 32.74 | 33.00 | 32.24 | 32.55 | 872,059 | -0.31(-0.94%) |
Mar 08, 2011 | 32.52 | 32.94 | 32.28 | 32.86 | 1,055,318 | +0.51(+1.57%) |
Mar 07, 2011 | 32.58 | 32.87 | 32.21 | 32.35 | 1,144,450 | -0.14(-0.42%) |
Mar 04, 2011 | 32.81 | 32.96 | 32.22 | 32.49 | 775,695 | -0.40(-1.21%) |
Mar 03, 2011 | 32.80 | 33.04 | 32.65 | 32.89 | 721,672 | +0.42(+1.28%) |
Mar 02, 2011 | 32.19 | 32.70 | 32.11 | 32.47 | 1,316,092 | +0.17(+0.53%) |