Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.19 | 34.19 | 33.81 | 33.82 | 2,461,767 | -0.36(-1.06%) |
May 23, 2011 | 34.01 | 34.29 | 33.82 | 34.18 | 2,623,297 | -0.20(-0.58%) |
May 20, 2011 | 34.51 | 34.53 | 34.30 | 34.38 | 2,016,583 | -0.10(-0.30%) |
May 19, 2011 | 34.67 | 34.74 | 34.30 | 34.49 | 3,215,611 | -0.01(-0.02%) |
May 18, 2011 | 34.63 | 34.63 | 34.38 | 34.49 | 3,403,983 | -0.16(-0.48%) |
May 17, 2011 | 34.68 | 34.70 | 34.09 | 34.66 | 3,017,592 | -0.19(-0.54%) |
May 16, 2011 | 34.55 | 35.00 | 34.46 | 34.85 | 2,312,342 | +0.19(+0.55%) |
May 13, 2011 | 34.95 | 35.04 | 34.46 | 34.66 | 1,640,934 | -0.33(-0.94%) |
May 12, 2011 | 34.63 | 35.03 | 34.44 | 34.99 | 2,533,284 | +0.19(+0.54%) |
May 11, 2011 | 34.89 | 35.04 | 34.61 | 34.80 | 2,393,577 | -0.08(-0.24%) |
May 10, 2011 | 34.84 | 34.97 | 34.59 | 34.88 | 2,517,196 | +0.07(+0.21%) |
May 09, 2011 | 34.17 | 35.00 | 34.11 | 34.81 | 2,834,455 | +0.62(+1.81%) |
May 06, 2011 | 34.06 | 34.50 | 34.05 | 34.19 | 2,259,370 | +0.36(+1.07%) |
May 05, 2011 | 33.48 | 34.12 | 33.30 | 33.83 | 2,867,381 | +0.22(+0.66%) |
May 04, 2011 | 33.88 | 33.89 | 33.50 | 33.60 | 3,328,338 | -0.32(-0.95%) |
May 03, 2011 | 33.94 | 34.28 | 33.64 | 33.92 | 2,819,695 | -0.02(-0.05%) |
May 02, 2011 | 33.88 | 33.99 | 33.87 | 33.94 | 5,277,172 | +0.44(+1.30%) |
Apr 29, 2011 | 33.93 | 33.93 | 32.79 | 33.50 | 5,453,257 | -0.30(-0.88%) |
Apr 28, 2011 | 34.77 | 35.04 | 33.17 | 33.80 | 7,125,431 | -0.85(-2.45%) |
Apr 27, 2011 | 33.88 | 34.72 | 33.88 | 34.65 | 3,860,025 | +0.78(+2.31%) |
Apr 26, 2011 | 33.97 | 34.24 | 33.64 | 33.87 | 2,333,283 | +0.10(+0.29%) |
Apr 25, 2011 | 33.71 | 33.78 | 33.51 | 33.77 | 3,189,850 | +0.34(+1.01%) |
Apr 21, 2011 | 33.43 | 33.47 | 33.20 | 33.43 | 1,702,035 | +0.05(+0.15%) |
Apr 20, 2011 | 33.09 | 33.53 | 33.03 | 33.38 | 1,865,797 | +0.59(+1.81%) |
Apr 19, 2011 | 32.56 | 32.83 | 32.52 | 32.79 | 2,269,314 | +0.22(+0.68%) |
Apr 18, 2011 | 32.41 | 32.77 | 32.04 | 32.56 | 3,006,968 | -0.07(-0.23%) |
Apr 15, 2011 | 32.82 | 32.91 | 32.56 | 32.64 | 3,259,029 | -0.04(-0.13%) |
Apr 14, 2011 | 32.55 | 32.76 | 32.28 | 32.68 | 2,460,126 | -0.01(-0.03%) |
Apr 13, 2011 | 32.80 | 32.95 | 32.47 | 32.69 | 2,222,620 | +0.04(+0.13%) |
Apr 12, 2011 | 32.99 | 33.13 | 32.54 | 32.65 | 3,366,750 | -0.45(-1.35%) |
Apr 11, 2011 | 33.22 | 33.36 | 33.01 | 33.09 | 2,544,357 | -0.05(-0.15%) |
Apr 08, 2011 | 33.69 | 33.73 | 33.03 | 33.14 | 3,082,062 | -0.31(-0.94%) |
Apr 07, 2011 | 33.15 | 33.49 | 33.04 | 33.45 | 2,224,067 | +0.01(+0.02%) |
Apr 06, 2011 | 33.60 | 33.63 | 32.67 | 33.45 | 3,164,202 | -0.01(-0.02%) |
Apr 05, 2011 | 33.32 | 33.56 | 33.17 | 33.45 | 2,713,227 | +0.01(+0.02%) |
Apr 04, 2011 | 33.41 | 33.70 | 33.19 | 33.45 | 2,562,988 | +0.18(+0.55%) |
Apr 01, 2011 | 32.77 | 33.44 | 32.73 | 33.27 | 5,043,301 | +0.65(+2.00%) |
Mar 31, 2011 | 32.47 | 32.66 | 32.39 | 32.61 | 1,838,974 | +0.08(+0.25%) |
Mar 30, 2011 | 32.89 | 32.89 | 32.46 | 32.53 | 2,651,818 | -0.22(-0.68%) |
Mar 29, 2011 | 32.40 | 32.85 | 32.36 | 32.75 | 2,075,103 | +0.29(+0.89%) |
Mar 28, 2011 | 32.43 | 32.55 | 32.21 | 32.47 | 2,414,984 | +0.07(+0.23%) |
Mar 25, 2011 | 32.21 | 32.55 | 32.21 | 32.39 | 2,889,305 | +0.19(+0.59%) |
Mar 24, 2011 | 31.58 | 32.31 | 31.51 | 32.20 | 3,055,397 | +0.75(+2.39%) |
Mar 23, 2011 | 31.34 | 31.58 | 31.19 | 31.45 | 2,904,672 | -0.12(-0.39%) |
Mar 22, 2011 | 31.25 | 31.70 | 31.25 | 31.58 | 3,230,300 | +0.37(+1.19%) |
Mar 21, 2011 | 31.35 | 31.44 | 31.15 | 31.20 | 3,285,763 | +0.45(+1.47%) |
Mar 18, 2011 | 30.47 | 30.96 | 30.39 | 30.75 | 3,620,835 | +0.56(+1.86%) |
Mar 17, 2011 | 30.47 | 30.60 | 30.11 | 30.19 | 3,054,425 | +0.02(+0.05%) |
Mar 16, 2011 | 29.91 | 30.44 | 29.64 | 30.17 | 5,598,426 | +0.13(+0.44%) |
Mar 15, 2011 | 29.75 | 30.26 | 29.70 | 30.04 | 4,268,674 | -0.15(-0.49%) |
Mar 14, 2011 | 30.23 | 30.58 | 30.09 | 30.19 | 2,312,956 | -0.33(-1.08%) |
Mar 11, 2011 | 30.72 | 31.11 | 30.40 | 30.52 | 2,650,116 | -0.43(-1.39%) |
Mar 10, 2011 | 31.44 | 31.44 | 30.89 | 30.95 | 1,910,179 | -0.75(-2.37%) |
Mar 09, 2011 | 30.84 | 32.01 | 30.68 | 31.70 | 4,288,903 | +0.74(+2.40%) |
Mar 08, 2011 | 30.73 | 31.09 | 30.63 | 30.96 | 1,557,022 | +0.21(+0.67%) |
Mar 07, 2011 | 31.18 | 31.30 | 30.57 | 30.75 | 2,466,705 | -0.30(-0.98%) |
Mar 04, 2011 | 31.06 | 31.10 | 30.67 | 31.06 | 2,505,201 | +0.05(+0.16%) |
Mar 03, 2011 | 30.90 | 31.15 | 30.74 | 31.01 | 2,724,713 | +0.37(+1.21%) |
Mar 02, 2011 | 30.78 | 31.00 | 30.59 | 30.64 | 2,826,786 | -0.12(-0.40%) |