Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.18 | 35.31 | 35.06 | 35.21 | 61,610,980 | +0.35(+1.00%) |
May 23, 2011 | 34.74 | 34.94 | 34.62 | 34.86 | 79,054,152 | -0.74(-2.08%) |
May 20, 2011 | 35.81 | 35.84 | 35.41 | 35.60 | 79,511,928 | -0.29(-0.80%) |
May 19, 2011 | 36.04 | 36.08 | 35.68 | 35.89 | 50,039,808 | -0.23(-0.65%) |
May 18, 2011 | 35.78 | 36.18 | 35.64 | 36.12 | 65,383,172 | +0.57(+1.62%) |
May 17, 2011 | 35.23 | 35.57 | 35.09 | 35.55 | 79,481,432 | +0.11(+0.32%) |
May 16, 2011 | 35.37 | 35.87 | 35.31 | 35.43 | 95,734,040 | -0.05(-0.15%) |
May 13, 2011 | 36.11 | 36.18 | 35.26 | 35.49 | 110,005,496 | -0.79(-2.19%) |
May 12, 2011 | 35.88 | 36.35 | 35.66 | 36.28 | 93,644,544 | +0.11(+0.29%) |
May 11, 2011 | 36.73 | 36.74 | 35.95 | 36.18 | 109,910,056 | -0.82(-2.21%) |
May 10, 2011 | 36.66 | 36.99 | 36.63 | 36.99 | 72,727,016 | +0.43(+1.18%) |
May 09, 2011 | 36.49 | 36.65 | 36.25 | 36.56 | 63,951,528 | +0.07(+0.19%) |
May 06, 2011 | 36.58 | 36.95 | 36.21 | 36.49 | 122,544,096 | +0.47(+1.30%) |
May 05, 2011 | 36.08 | 36.37 | 35.75 | 36.02 | 105,533,720 | -0.35(-0.96%) |
May 04, 2011 | 36.83 | 36.86 | 36.21 | 36.37 | 109,656,544 | -0.61(-1.65%) |
May 03, 2011 | 37.30 | 37.33 | 36.74 | 36.98 | 111,327,784 | -0.84(-2.23%) |
May 02, 2011 | 37.78 | 37.85 | 37.70 | 37.82 | 67,368,064 | +0.01(+0.02%) |
Apr 29, 2011 | 37.62 | 37.92 | 37.56 | 37.82 | 50,614,548 | +0.23(+0.60%) |
Apr 28, 2011 | 37.56 | 37.64 | 37.36 | 37.59 | 60,608,292 | -0.31(-0.82%) |
Apr 27, 2011 | 37.92 | 37.95 | 37.34 | 37.90 | 80,567,392 | -0.07(-0.18%) |
Apr 26, 2011 | 37.76 | 37.99 | 37.56 | 37.97 | 52,542,544 | +0.33(+0.86%) |
Apr 25, 2011 | 37.89 | 37.91 | 37.54 | 37.64 | 44,254,932 | -0.31(-0.81%) |
Apr 21, 2011 | 37.85 | 37.96 | 37.66 | 37.95 | 40,060,840 | +0.33(+0.87%) |
Apr 20, 2011 | 37.56 | 37.64 | 37.39 | 37.62 | 66,015,348 | +0.87(+2.37%) |
Apr 19, 2011 | 36.53 | 36.77 | 36.49 | 36.75 | 67,178,016 | +0.52(+1.44%) |
Apr 18, 2011 | 36.42 | 36.45 | 35.97 | 36.23 | 123,772,472 | -0.93(-2.51%) |
Apr 15, 2011 | 37.11 | 37.17 | 36.88 | 37.16 | 72,016,952 | +0.05(+0.13%) |
Apr 14, 2011 | 36.92 | 37.18 | 36.78 | 37.11 | 75,537,728 | +0.11(+0.31%) |
Apr 13, 2011 | 37.33 | 37.40 | 36.81 | 37.00 | 70,735,688 | +0.30(+0.82%) |
Apr 12, 2011 | 37.11 | 37.17 | 36.64 | 36.70 | 96,364,048 | -0.70(-1.88%) |
Apr 11, 2011 | 37.75 | 37.80 | 37.33 | 37.40 | 70,069,368 | -0.45(-1.18%) |
Apr 08, 2011 | 38.02 | 38.03 | 37.67 | 37.85 | 72,263,696 | +0.04(+0.10%) |
Apr 07, 2011 | 37.87 | 38.04 | 37.59 | 37.81 | 64,516,372 | -0.04(-0.10%) |
Apr 06, 2011 | 37.98 | 38.04 | 37.77 | 37.85 | 91,628,416 | +0.20(+0.54%) |
Apr 05, 2011 | 37.55 | 37.84 | 37.47 | 37.64 | 91,947,160 | -0.08(-0.20%) |
Apr 04, 2011 | 37.58 | 37.73 | 37.45 | 37.72 | 60,639,720 | +0.32(+0.85%) |
Apr 01, 2011 | 37.24 | 37.48 | 37.06 | 37.40 | 108,654,016 | +0.59(+1.60%) |
Mar 31, 2011 | 36.71 | 36.87 | 36.66 | 36.81 | 96,707,288 | +0.32(+0.87%) |
Mar 30, 2011 | 36.49 | 36.49 | 36.49 | 36.49 | 92,611,744 | +0.46(+1.28%) |
Mar 29, 2011 | 35.78 | 36.04 | 35.65 | 36.03 | 75,316,360 | +0.41(+1.16%) |
Mar 28, 2011 | 35.77 | 35.86 | 35.60 | 35.62 | 48,385,464 | -0.19(-0.52%) |
Mar 25, 2011 | 35.85 | 36.03 | 35.72 | 35.81 | 59,218,588 | -0.04(-0.11%) |
Mar 24, 2011 | 35.61 | 35.89 | 35.45 | 35.84 | 71,097,128 | +0.40(+1.13%) |
Mar 23, 2011 | 35.05 | 35.51 | 34.94 | 35.44 | 70,722,168 | +0.47(+1.34%) |
Mar 22, 2011 | 34.96 | 35.00 | 34.81 | 34.97 | 51,397,756 | +0.11(+0.31%) |
Mar 21, 2011 | 34.86 | 34.98 | 34.81 | 34.87 | 65,354,380 | +0.66(+1.92%) |
Mar 18, 2011 | 34.52 | 34.56 | 34.19 | 34.21 | 107,396,408 | +0.06(+0.18%) |
Mar 17, 2011 | 34.23 | 34.32 | 33.95 | 34.15 | 90,691,456 | +0.36(+1.05%) |
Mar 16, 2011 | 34.43 | 34.93 | 33.47 | 33.79 | 140,650,544 | -0.64(-1.87%) |
Mar 15, 2011 | 34.25 | 34.62 | 34.23 | 34.44 | 136,312,992 | -0.58(-1.66%) |
Mar 14, 2011 | 34.68 | 35.03 | 34.57 | 35.02 | 79,217,856 | +0.20(+0.59%) |
Mar 11, 2011 | 34.25 | 34.93 | 34.24 | 34.81 | 99,342,936 | +0.36(+1.03%) |
Mar 10, 2011 | 34.83 | 34.88 | 34.42 | 34.46 | 120,449,968 | -1.05(-2.96%) |
Mar 09, 2011 | 35.46 | 35.61 | 35.28 | 35.51 | 62,160,436 | +0.07(+0.19%) |
Mar 08, 2011 | 35.28 | 35.65 | 35.02 | 35.44 | 84,610,896 | +0.50(+1.43%) |
Mar 07, 2011 | 35.52 | 35.56 | 34.84 | 34.94 | 63,197,436 | -0.53(-1.48%) |
Mar 04, 2011 | 35.48 | 35.66 | 35.15 | 35.47 | 88,256,752 | +0.03(+0.09%) |
Mar 03, 2011 | 35.18 | 35.50 | 35.12 | 35.44 | 81,061,416 | +0.69(+1.99%) |
Mar 02, 2011 | 34.37 | 34.81 | 34.37 | 34.75 | 79,492,248 | +0.47(+1.37%) |