Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.03 | 37.10 | 36.77 | 36.87 | 3,949,677 | -0.12(-0.34%) |
May 23, 2011 | 37.00 | 37.13 | 36.86 | 36.99 | 4,085,596 | -0.52(-1.38%) |
May 20, 2011 | 37.55 | 37.69 | 37.28 | 37.51 | 3,542,752 | -0.06(-0.15%) |
May 19, 2011 | 37.71 | 37.99 | 37.51 | 37.57 | 4,147,327 | +0.01(+0.02%) |
May 18, 2011 | 37.14 | 37.60 | 36.91 | 37.56 | 3,107,675 | +0.39(+1.04%) |
May 17, 2011 | 36.95 | 37.24 | 36.83 | 37.17 | 3,781,471 | +0.07(+0.19%) |
May 16, 2011 | 37.33 | 37.46 | 36.99 | 37.10 | 4,210,683 | -0.30(-0.80%) |
May 13, 2011 | 37.72 | 37.90 | 37.29 | 37.40 | 4,248,993 | -0.39(-1.04%) |
May 12, 2011 | 37.27 | 37.82 | 37.17 | 37.80 | 4,531,108 | +0.55(+1.47%) |
May 11, 2011 | 37.50 | 37.53 | 36.95 | 37.25 | 4,510,381 | -0.26(-0.68%) |
May 10, 2011 | 37.35 | 37.69 | 37.32 | 37.51 | 4,358,650 | +0.17(+0.45%) |
May 09, 2011 | 36.99 | 37.48 | 36.99 | 37.34 | 4,398,866 | +0.23(+0.62%) |
May 06, 2011 | 37.50 | 37.55 | 36.95 | 37.11 | 5,494,397 | +0.03(+0.09%) |
May 05, 2011 | 37.49 | 37.49 | 36.86 | 37.08 | 4,863,148 | -0.53(-1.42%) |
May 04, 2011 | 37.73 | 38.01 | 37.37 | 37.61 | 5,110,586 | -0.07(-0.18%) |
May 03, 2011 | 37.81 | 38.06 | 37.41 | 37.68 | 4,276,706 | -0.20(-0.53%) |
May 02, 2011 | 37.89 | 38.01 | 37.62 | 37.88 | 3,958,165 | +0.24(+0.63%) |
Apr 29, 2011 | 37.47 | 37.71 | 37.45 | 37.64 | 5,319,574 | +0.10(+0.28%) |
Apr 28, 2011 | 37.52 | 37.58 | 37.28 | 37.54 | 2,824,729 | -0.05(-0.13%) |
Apr 27, 2011 | 37.15 | 37.62 | 37.12 | 37.59 | 2,533,144 | +0.32(+0.85%) |
Apr 26, 2011 | 36.87 | 37.37 | 36.87 | 37.27 | 2,698,510 | +0.45(+1.22%) |
Apr 25, 2011 | 36.67 | 36.90 | 36.54 | 36.82 | 2,600,198 | +0.12(+0.32%) |
Apr 21, 2011 | 36.58 | 36.70 | 36.38 | 36.70 | 2,209,531 | +0.17(+0.45%) |
Apr 20, 2011 | 36.22 | 36.61 | 36.20 | 36.54 | 2,936,896 | +0.62(+1.72%) |
Apr 19, 2011 | 35.93 | 35.97 | 35.73 | 35.92 | 3,401,693 | +0.10(+0.29%) |
Apr 18, 2011 | 35.61 | 35.93 | 35.61 | 35.82 | 2,561,860 | -0.28(-0.77%) |
Apr 15, 2011 | 36.04 | 36.25 | 35.78 | 36.09 | 3,762,217 | +0.06(+0.15%) |
Apr 14, 2011 | 35.91 | 36.20 | 35.58 | 36.04 | 2,793,154 | -0.01(-0.04%) |
Apr 13, 2011 | 36.02 | 36.16 | 35.70 | 36.05 | 3,683,220 | +0.01(+0.04%) |
Apr 12, 2011 | 36.18 | 36.24 | 35.92 | 36.04 | 2,418,720 | -0.26(-0.72%) |
Apr 11, 2011 | 36.49 | 36.58 | 36.27 | 36.30 | 2,789,397 | -0.02(-0.06%) |
Apr 08, 2011 | 36.70 | 36.70 | 36.13 | 36.32 | 2,383,638 | -0.33(-0.91%) |
Apr 07, 2011 | 36.45 | 36.69 | 36.28 | 36.65 | 3,475,497 | +0.11(+0.30%) |
Apr 06, 2011 | 36.10 | 36.68 | 35.91 | 36.54 | 4,363,206 | +0.68(+1.89%) |
Apr 05, 2011 | 35.94 | 36.15 | 35.84 | 35.86 | 2,277,308 | -0.15(-0.42%) |
Apr 04, 2011 | 35.93 | 36.02 | 35.72 | 36.02 | 2,827,601 | +0.23(+0.64%) |
Apr 01, 2011 | 35.57 | 35.97 | 35.57 | 35.79 | 3,360,068 | +0.26(+0.72%) |
Mar 31, 2011 | 35.41 | 35.66 | 35.38 | 35.53 | 3,591,810 | +0.11(+0.31%) |
Mar 30, 2011 | 35.12 | 35.46 | 34.99 | 35.42 | 3,582,295 | +0.35(+1.01%) |
Mar 29, 2011 | 34.80 | 35.14 | 34.62 | 35.07 | 2,212,313 | +0.20(+0.58%) |
Mar 28, 2011 | 34.87 | 35.12 | 34.77 | 34.87 | 2,405,638 | -0.01(-0.04%) |
Mar 25, 2011 | 34.97 | 35.25 | 34.87 | 34.88 | 2,420,603 | +0.01(+0.02%) |
Mar 24, 2011 | 34.79 | 34.95 | 34.35 | 34.87 | 2,804,398 | +0.18(+0.52%) |
Mar 23, 2011 | 34.71 | 34.75 | 34.23 | 34.69 | 3,119,388 | +0.03(+0.08%) |
Mar 22, 2011 | 34.50 | 34.80 | 34.42 | 34.67 | 3,384,311 | +0.11(+0.32%) |
Mar 21, 2011 | 34.62 | 34.84 | 34.29 | 34.55 | 3,994,879 | +0.41(+1.20%) |
Mar 18, 2011 | 34.12 | 34.33 | 34.01 | 34.15 | 5,969,931 | +0.37(+1.11%) |
Mar 17, 2011 | 34.02 | 34.02 | 33.64 | 33.77 | 3,453,846 | +0.28(+0.85%) |
Mar 16, 2011 | 33.86 | 34.07 | 33.33 | 33.49 | 5,436,663 | -0.67(-1.97%) |
Mar 15, 2011 | 33.97 | 34.62 | 33.93 | 34.16 | 3,772,434 | -0.53(-1.54%) |
Mar 14, 2011 | 34.73 | 34.80 | 34.49 | 34.69 | 3,488,040 | -0.21(-0.62%) |
Mar 11, 2011 | 34.73 | 35.09 | 34.53 | 34.91 | 3,115,577 | +0.01(+0.04%) |
Mar 10, 2011 | 34.87 | 35.14 | 34.67 | 34.89 | 4,549,133 | -0.36(-1.02%) |
Mar 09, 2011 | 34.90 | 35.32 | 34.67 | 35.25 | 4,471,869 | +0.02(+0.06%) |
Mar 08, 2011 | 34.76 | 35.32 | 34.54 | 35.23 | 4,534,103 | +0.56(+1.62%) |
Mar 07, 2011 | 34.96 | 35.10 | 34.47 | 34.67 | 4,832,810 | -0.18(-0.52%) |
Mar 04, 2011 | 34.89 | 35.01 | 34.62 | 34.85 | 3,296,846 | -0.14(-0.40%) |
Mar 03, 2011 | 34.71 | 35.11 | 34.66 | 34.99 | 3,957,545 | +0.48(+1.40%) |
Mar 02, 2011 | 34.11 | 34.62 | 34.04 | 34.51 | 3,681,544 | +0.30(+0.89%) |