Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 33.24 | 34.00 | 33.01 | 33.18 | 5,114,112 | +0.38(+1.15%) |
May 23, 2011 | 33.00 | 33.25 | 32.19 | 32.80 | 4,234,834 | -1.43(-4.18%) |
May 20, 2011 | 34.25 | 34.54 | 33.26 | 34.24 | 5,164,999 | +0.03(+0.08%) |
May 19, 2011 | 34.65 | 34.76 | 33.75 | 34.21 | 6,262,946 | -0.16(-0.48%) |
May 18, 2011 | 33.21 | 34.51 | 33.11 | 34.37 | 8,507,444 | +1.42(+4.32%) |
May 17, 2011 | 31.65 | 33.00 | 31.39 | 32.95 | 6,668,745 | +1.13(+3.55%) |
May 16, 2011 | 31.39 | 32.61 | 30.98 | 31.82 | 6,932,443 | +0.08(+0.24%) |
May 13, 2011 | 32.80 | 33.22 | 31.62 | 31.74 | 7,018,923 | -0.78(-2.40%) |
May 12, 2011 | 32.01 | 33.06 | 31.37 | 32.52 | 8,329,988 | +0.07(+0.21%) |
May 11, 2011 | 34.00 | 34.00 | 32.30 | 32.46 | 9,093,024 | -1.98(-5.75%) |
May 10, 2011 | 34.89 | 34.98 | 34.17 | 34.43 | 3,961,817 | -0.31(-0.91%) |
May 09, 2011 | 34.98 | 35.04 | 34.06 | 34.75 | 3,740,938 | +0.34(+0.99%) |
May 06, 2011 | 34.57 | 34.97 | 33.90 | 34.41 | 6,383,406 | +0.58(+1.70%) |
May 05, 2011 | 34.74 | 35.39 | 33.58 | 33.83 | 8,620,087 | -1.64(-4.63%) |
May 04, 2011 | 36.30 | 36.30 | 34.87 | 35.48 | 6,833,366 | -0.84(-2.30%) |
May 03, 2011 | 37.00 | 37.25 | 35.93 | 36.31 | 5,082,380 | -1.01(-2.70%) |
May 02, 2011 | 37.26 | 37.38 | 37.02 | 37.32 | 3,823,502 | +0.17(+0.46%) |
Apr 29, 2011 | 36.56 | 37.29 | 36.39 | 37.15 | 3,494,537 | +0.34(+0.91%) |
Apr 28, 2011 | 37.43 | 37.73 | 36.75 | 36.81 | 4,410,103 | -0.95(-2.52%) |
Apr 27, 2011 | 38.14 | 38.17 | 36.70 | 37.76 | 4,985,246 | -0.47(-1.22%) |
Apr 26, 2011 | 38.13 | 38.66 | 37.74 | 38.23 | 2,931,953 | +0.12(+0.31%) |
Apr 25, 2011 | 38.86 | 38.89 | 37.99 | 38.11 | 3,398,606 | -0.53(-1.36%) |
Apr 21, 2011 | 38.23 | 39.05 | 38.19 | 38.64 | 4,270,210 | +0.84(+2.23%) |
Apr 20, 2011 | 38.01 | 38.26 | 37.45 | 37.80 | 4,697,680 | +0.80(+2.17%) |
Apr 19, 2011 | 36.02 | 37.23 | 35.80 | 37.00 | 8,094,358 | +2.29(+6.61%) |
Apr 18, 2011 | 34.92 | 35.00 | 33.85 | 34.70 | 5,518,923 | -0.86(-2.43%) |
Apr 15, 2011 | 35.71 | 35.87 | 35.49 | 35.56 | 3,585,966 | -0.25(-0.69%) |
Apr 14, 2011 | 35.71 | 36.13 | 35.63 | 35.81 | 5,513,868 | -0.40(-1.12%) |
Apr 13, 2011 | 37.43 | 37.52 | 35.83 | 36.21 | 5,427,428 | -0.71(-1.91%) |
Apr 12, 2011 | 37.88 | 37.97 | 36.45 | 36.92 | 5,902,701 | -1.66(-4.30%) |
Apr 11, 2011 | 39.24 | 39.90 | 38.32 | 38.58 | 4,960,396 | -0.69(-1.76%) |
Apr 08, 2011 | 40.19 | 40.47 | 38.98 | 39.27 | 6,596,932 | -0.10(-0.24%) |
Apr 07, 2011 | 39.78 | 40.48 | 39.33 | 39.36 | 4,092,759 | -0.66(-1.64%) |
Apr 06, 2011 | 40.55 | 40.91 | 39.47 | 40.02 | 6,622,830 | +0.01(+0.02%) |
Apr 05, 2011 | 38.76 | 40.33 | 38.56 | 40.01 | 6,191,002 | +1.10(+2.81%) |
Apr 04, 2011 | 36.91 | 39.19 | 36.88 | 38.92 | 9,336,950 | +2.52(+6.92%) |
Apr 01, 2011 | 36.69 | 36.77 | 36.05 | 36.40 | 3,184,699 | +0.10(+0.26%) |
Mar 31, 2011 | 37.02 | 37.11 | 36.08 | 36.30 | 4,071,391 | -0.84(-2.27%) |
Mar 30, 2011 | 36.80 | 37.27 | 36.45 | 37.15 | 3,182,713 | +0.66(+1.82%) |
Mar 29, 2011 | 36.29 | 36.60 | 35.79 | 36.48 | 2,848,286 | +0.37(+1.02%) |
Mar 28, 2011 | 36.76 | 36.78 | 36.11 | 36.11 | 3,260,689 | -0.66(-1.79%) |
Mar 25, 2011 | 37.54 | 37.74 | 36.74 | 36.77 | 3,533,349 | -0.70(-1.86%) |
Mar 24, 2011 | 36.44 | 37.56 | 35.85 | 37.47 | 6,133,621 | +1.26(+3.48%) |
Mar 23, 2011 | 35.94 | 36.37 | 35.20 | 36.21 | 8,760,362 | -0.21(-0.58%) |
Mar 22, 2011 | 37.15 | 37.16 | 36.17 | 36.42 | 4,698,784 | -0.53(-1.45%) |
Mar 21, 2011 | 36.97 | 37.07 | 36.34 | 36.95 | 7,787,509 | -0.17(-0.46%) |
Mar 18, 2011 | 37.93 | 38.29 | 36.78 | 37.13 | 5,870,492 | -0.14(-0.39%) |
Mar 17, 2011 | 36.78 | 37.37 | 36.05 | 37.27 | 5,499,800 | +1.90(+5.36%) |
Mar 16, 2011 | 36.30 | 37.26 | 34.89 | 35.37 | 9,457,924 | -0.62(-1.73%) |
Mar 15, 2011 | 34.34 | 36.14 | 34.34 | 36.00 | 9,868,061 | +1.12(+3.22%) |
Mar 14, 2011 | 35.29 | 35.37 | 34.07 | 34.87 | 5,983,526 | -1.04(-2.90%) |
Mar 11, 2011 | 34.18 | 36.19 | 34.13 | 35.91 | 5,153,964 | +1.06(+3.05%) |
Mar 10, 2011 | 34.81 | 35.14 | 34.51 | 34.85 | 6,713,620 | -1.14(-3.18%) |
Mar 09, 2011 | 37.04 | 37.22 | 35.74 | 36.00 | 5,255,061 | -1.14(-3.08%) |
Mar 08, 2011 | 37.26 | 37.30 | 36.04 | 37.14 | 4,546,197 | +0.14(+0.39%) |
Mar 07, 2011 | 38.45 | 38.78 | 36.66 | 37.00 | 5,910,277 | -1.10(-2.88%) |
Mar 04, 2011 | 38.55 | 39.11 | 37.93 | 38.09 | 6,098,328 | +0.10(+0.27%) |
Mar 03, 2011 | 37.86 | 38.04 | 37.27 | 37.99 | 4,401,318 | +0.79(+2.12%) |
Mar 02, 2011 | 37.15 | 37.56 | 36.82 | 37.20 | 4,411,969 | +0.08(+0.20%) |