Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.80 | 29.93 | 28.65 | 28.81 | 11,354,585 | -0.95(-3.18%) |
May 23, 2011 | 30.12 | 30.24 | 29.63 | 29.76 | 9,273,612 | -0.87(-2.86%) |
May 20, 2011 | 30.80 | 31.13 | 30.57 | 30.63 | 5,526,635 | -0.15(-0.49%) |
May 19, 2011 | 30.87 | 30.98 | 30.54 | 30.78 | 4,778,137 | +0.09(+0.31%) |
May 18, 2011 | 30.47 | 30.76 | 30.20 | 30.69 | 5,095,453 | +0.29(+0.96%) |
May 17, 2011 | 30.75 | 30.75 | 30.02 | 30.39 | 7,965,068 | -0.44(-1.43%) |
May 16, 2011 | 31.35 | 31.82 | 30.77 | 30.84 | 7,860,714 | -0.40(-1.29%) |
May 13, 2011 | 31.25 | 31.76 | 31.04 | 31.24 | 11,133,888 | -0.14(-0.45%) |
May 12, 2011 | 30.13 | 31.68 | 29.79 | 31.38 | 17,119,898 | +1.06(+3.48%) |
May 11, 2011 | 29.78 | 30.86 | 29.66 | 30.32 | 10,449,985 | +0.52(+1.75%) |
May 10, 2011 | 29.57 | 30.03 | 29.50 | 29.80 | 8,396,112 | +0.40(+1.37%) |
May 09, 2011 | 29.29 | 29.65 | 29.09 | 29.40 | 6,175,986 | +0.13(+0.43%) |
May 06, 2011 | 29.96 | 29.96 | 29.22 | 29.27 | 6,584,407 | -0.32(-1.07%) |
May 05, 2011 | 29.18 | 30.20 | 29.18 | 29.59 | 9,497,124 | +0.20(+0.67%) |
May 04, 2011 | 29.50 | 29.59 | 28.97 | 29.39 | 5,281,436 | -0.17(-0.56%) |
May 03, 2011 | 29.35 | 29.65 | 29.20 | 29.56 | 6,470,415 | -0.07(-0.24%) |
May 02, 2011 | 29.71 | 29.73 | 29.59 | 29.63 | 8,914,042 | -0.58(-1.93%) |
Apr 29, 2011 | 30.39 | 30.50 | 30.06 | 30.21 | 5,578,062 | -0.11(-0.36%) |
Apr 28, 2011 | 30.42 | 30.65 | 30.08 | 30.32 | 5,923,221 | -0.24(-0.77%) |
Apr 27, 2011 | 30.80 | 31.02 | 30.35 | 30.56 | 7,875,986 | -0.22(-0.72%) |
Apr 26, 2011 | 31.41 | 31.49 | 30.76 | 30.78 | 7,080,636 | -0.58(-1.86%) |
Apr 25, 2011 | 31.52 | 31.84 | 31.33 | 31.36 | 7,119,421 | -0.23(-0.72%) |
Apr 21, 2011 | 31.21 | 31.68 | 30.97 | 31.59 | 8,671,716 | +0.65(+2.09%) |
Apr 20, 2011 | 30.00 | 31.21 | 28.75 | 30.95 | 28,834,894 | +0.62(+2.05%) |
Apr 19, 2011 | 30.17 | 30.54 | 29.80 | 30.32 | 10,780,334 | +0.17(+0.55%) |
Apr 18, 2011 | 29.89 | 30.25 | 29.51 | 30.16 | 7,223,871 | -0.09(-0.31%) |
Apr 15, 2011 | 30.46 | 30.52 | 29.94 | 30.25 | 5,701,988 | -0.09(-0.29%) |
Apr 14, 2011 | 29.95 | 30.43 | 29.81 | 30.34 | 7,950,019 | +0.11(+0.37%) |
Apr 13, 2011 | 30.43 | 30.67 | 29.53 | 30.23 | 10,607,985 | +0.39(+1.32%) |
Apr 12, 2011 | 30.17 | 30.28 | 29.61 | 29.83 | 8,536,321 | -0.58(-1.89%) |
Apr 11, 2011 | 30.32 | 30.47 | 30.04 | 30.41 | 5,944,672 | +0.20(+0.68%) |
Apr 08, 2011 | 30.81 | 31.04 | 30.13 | 30.20 | 6,024,892 | -0.44(-1.44%) |
Apr 07, 2011 | 30.50 | 30.98 | 30.46 | 30.65 | 7,704,952 | +0.04(+0.13%) |
Apr 06, 2011 | 30.81 | 31.14 | 29.93 | 30.61 | 18,245,612 | -0.43(-1.40%) |
Apr 05, 2011 | 31.59 | 31.87 | 30.99 | 31.04 | 7,813,568 | -0.30(-0.96%) |
Apr 04, 2011 | 32.57 | 32.77 | 31.05 | 31.34 | 11,146,260 | -1.18(-3.64%) |
Apr 01, 2011 | 33.32 | 33.32 | 32.41 | 32.52 | 7,015,410 | -0.65(-1.95%) |
Mar 31, 2011 | 32.96 | 33.26 | 32.50 | 33.17 | 6,922,903 | +0.17(+0.53%) |
Mar 30, 2011 | 32.99 | 32.99 | 32.99 | 32.99 | 7,776,206 | +0.87(+2.70%) |
Mar 29, 2011 | 31.53 | 32.21 | 31.27 | 32.13 | 5,188,912 | +0.54(+1.72%) |
Mar 28, 2011 | 32.29 | 32.33 | 31.52 | 31.58 | 6,972,804 | -0.65(-2.03%) |
Mar 25, 2011 | 32.59 | 32.59 | 32.01 | 32.24 | 5,565,494 | +0.06(+0.20%) |
Mar 24, 2011 | 31.68 | 32.60 | 31.68 | 32.18 | 6,684,116 | +0.55(+1.74%) |
Mar 23, 2011 | 30.87 | 31.82 | 30.65 | 31.62 | 8,113,946 | +0.78(+2.53%) |
Mar 22, 2011 | 31.24 | 31.51 | 30.76 | 30.84 | 9,563,231 | -1.11(-3.48%) |
Mar 21, 2011 | 31.86 | 32.10 | 31.70 | 31.95 | 10,266,907 | +0.22(+0.70%) |
Mar 18, 2011 | 32.58 | 32.77 | 31.50 | 31.73 | 13,751,013 | -0.49(-1.52%) |
Mar 17, 2011 | 33.58 | 33.69 | 32.12 | 32.22 | 9,768,878 | -0.87(-2.62%) |
Mar 16, 2011 | 33.33 | 33.55 | 32.60 | 33.09 | 10,686,344 | -0.20(-0.62%) |
Mar 15, 2011 | 33.20 | 33.93 | 33.19 | 33.29 | 9,164,751 | -0.64(-1.88%) |
Mar 14, 2011 | 33.50 | 34.37 | 33.49 | 33.93 | 10,173,798 | +0.13(+0.37%) |
Mar 11, 2011 | 32.42 | 33.86 | 32.34 | 33.81 | 8,144,452 | +1.21(+3.72%) |
Mar 10, 2011 | 33.64 | 33.71 | 32.57 | 32.59 | 11,615,916 | -1.56(-4.57%) |
Mar 09, 2011 | 34.43 | 34.51 | 33.55 | 34.15 | 10,662,996 | -0.89(-2.54%) |
Mar 08, 2011 | 34.97 | 35.48 | 34.62 | 35.04 | 9,622,689 | +0.11(+0.32%) |
Mar 07, 2011 | 35.15 | 35.19 | 34.22 | 34.93 | 11,979,797 | +0.17(+0.48%) |
Mar 04, 2011 | 34.93 | 35.45 | 34.05 | 34.77 | 13,060,337 | +0.28(+0.80%) |
Mar 03, 2011 | 34.48 | 34.89 | 34.21 | 34.49 | 6,779,970 | +0.43(+1.27%) |
Mar 02, 2011 | 33.99 | 34.68 | 33.99 | 34.06 | 7,209,014 | +0.07(+0.21%) |