Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 29.27 | 29.56 | 29.05 | 29.21 | 21,754,472 | +0.14(+0.50%) |
May 23, 2011 | 28.90 | 29.17 | 28.78 | 29.07 | 17,420,214 | -0.31(-1.04%) |
May 20, 2011 | 29.59 | 29.68 | 29.14 | 29.37 | 23,324,806 | -0.30(-1.00%) |
May 19, 2011 | 29.71 | 29.98 | 29.54 | 29.67 | 16,802,744 | -0.01(-0.03%) |
May 18, 2011 | 29.17 | 29.71 | 29.01 | 29.68 | 23,084,920 | +0.65(+2.23%) |
May 17, 2011 | 29.21 | 29.34 | 28.85 | 29.03 | 30,457,236 | -0.34(-1.17%) |
May 16, 2011 | 29.37 | 29.94 | 29.27 | 29.37 | 25,666,418 | -0.11(-0.36%) |
May 13, 2011 | 29.98 | 30.03 | 29.39 | 29.48 | 25,775,934 | -0.38(-1.28%) |
May 12, 2011 | 29.80 | 30.04 | 29.50 | 29.86 | 23,654,104 | -0.03(-0.10%) |
May 11, 2011 | 30.62 | 30.65 | 29.76 | 29.89 | 23,712,368 | -0.82(-2.66%) |
May 10, 2011 | 30.57 | 30.77 | 30.37 | 30.71 | 15,988,030 | +0.26(+0.85%) |
May 09, 2011 | 30.08 | 30.54 | 30.04 | 30.45 | 17,537,434 | +0.43(+1.45%) |
May 06, 2011 | 30.30 | 30.45 | 29.84 | 30.01 | 25,720,234 | +0.24(+0.82%) |
May 05, 2011 | 29.91 | 30.32 | 29.62 | 29.77 | 32,661,046 | -0.36(-1.19%) |
May 04, 2011 | 30.64 | 30.68 | 29.92 | 30.13 | 27,989,950 | -0.54(-1.77%) |
May 03, 2011 | 30.93 | 30.97 | 30.42 | 30.67 | 19,986,602 | -0.28(-0.91%) |
May 02, 2011 | 31.03 | 31.06 | 30.89 | 30.95 | 13,428,320 | -0.22(-0.71%) |
Apr 29, 2011 | 31.19 | 31.27 | 30.96 | 31.17 | 17,568,104 | +0.12(+0.39%) |
Apr 28, 2011 | 31.02 | 31.29 | 30.91 | 31.05 | 18,096,218 | -0.01(-0.02%) |
Apr 27, 2011 | 31.01 | 31.06 | 30.43 | 31.06 | 17,204,258 | +0.10(+0.32%) |
Apr 26, 2011 | 30.75 | 31.07 | 30.62 | 30.96 | 11,434,850 | +0.34(+1.12%) |
Apr 25, 2011 | 30.82 | 30.85 | 30.47 | 30.62 | 7,943,406 | -0.24(-0.77%) |
Apr 21, 2011 | 30.69 | 30.85 | 30.59 | 30.85 | 10,064,775 | +0.33(+1.07%) |
Apr 20, 2011 | 30.13 | 30.74 | 30.43 | 30.53 | 17,360,620 | +0.40(+1.32%) |
Apr 19, 2011 | 29.72 | 30.16 | 29.69 | 30.13 | 21,141,438 | +0.53(+1.78%) |
Apr 18, 2011 | 29.67 | 29.75 | 29.32 | 29.60 | 14,749,545 | -0.42(-1.40%) |
Apr 15, 2011 | 29.96 | 30.08 | 29.73 | 30.02 | 14,871,097 | +0.20(+0.66%) |
Apr 14, 2011 | 29.53 | 29.92 | 29.53 | 29.82 | 20,703,404 | +0.09(+0.31%) |
Apr 13, 2011 | 30.12 | 30.15 | 29.50 | 29.73 | 21,080,308 | -0.18(-0.59%) |
Apr 12, 2011 | 29.98 | 30.14 | 29.79 | 29.91 | 17,525,558 | -0.41(-1.36%) |
Apr 11, 2011 | 30.75 | 30.89 | 30.18 | 30.32 | 13,595,340 | -0.34(-1.12%) |
Apr 08, 2011 | 31.12 | 31.21 | 30.53 | 30.66 | 11,343,749 | -0.22(-0.72%) |
Apr 07, 2011 | 31.04 | 31.23 | 30.74 | 30.88 | 17,145,952 | -0.06(-0.20%) |
Apr 06, 2011 | 31.46 | 31.49 | 30.85 | 30.94 | 19,806,556 | -0.26(-0.83%) |
Apr 05, 2011 | 30.82 | 31.33 | 30.69 | 31.20 | 12,306,315 | +0.37(+1.19%) |
Apr 04, 2011 | 30.79 | 30.94 | 30.75 | 30.84 | 9,196,596 | +0.20(+0.65%) |
Apr 01, 2011 | 30.70 | 30.79 | 30.51 | 30.64 | 12,153,005 | +0.11(+0.37%) |
Mar 31, 2011 | 30.38 | 30.68 | 30.36 | 30.53 | 13,797,687 | +0.11(+0.38%) |
Mar 30, 2011 | 30.41 | 30.41 | 30.41 | 30.41 | 19,787,594 | +0.31(+1.04%) |
Mar 29, 2011 | 29.79 | 30.10 | 29.58 | 30.10 | 12,751,768 | +0.31(+1.05%) |
Mar 28, 2011 | 29.91 | 30.14 | 29.75 | 29.79 | 15,625,511 | -0.14(-0.46%) |
Mar 25, 2011 | 29.91 | 30.16 | 29.79 | 29.92 | 13,831,439 | +0.16(+0.54%) |
Mar 24, 2011 | 29.84 | 29.88 | 29.46 | 29.76 | 15,151,012 | +0.13(+0.44%) |
Mar 23, 2011 | 29.22 | 29.72 | 29.05 | 29.63 | 17,257,216 | +0.42(+1.45%) |
Mar 22, 2011 | 29.25 | 29.34 | 29.04 | 29.21 | 9,948,153 | -0.07(-0.23%) |
Mar 21, 2011 | 29.23 | 29.34 | 29.12 | 29.28 | 11,101,854 | +0.50(+1.74%) |
Mar 18, 2011 | 29.05 | 29.13 | 28.71 | 28.78 | 19,572,724 | +0.14(+0.49%) |
Mar 17, 2011 | 28.69 | 28.90 | 28.47 | 28.64 | 29,518,252 | +0.46(+1.65%) |
Mar 16, 2011 | 28.68 | 28.76 | 27.79 | 28.17 | 30,839,802 | -0.54(-1.88%) |
Mar 15, 2011 | 28.41 | 28.86 | 28.40 | 28.71 | 30,104,840 | +0.00(+0.00%) |
Mar 14, 2011 | 28.71 | 28.97 | 28.42 | 28.71 | 23,170,722 | -0.11(-0.37%) |
Mar 11, 2011 | 28.29 | 28.91 | 28.17 | 28.82 | 19,329,500 | +0.42(+1.49%) |
Mar 10, 2011 | 28.62 | 28.76 | 28.27 | 28.40 | 40,792,636 | -0.63(-2.19%) |
Mar 09, 2011 | 29.37 | 29.37 | 28.89 | 29.03 | 23,270,354 | -0.48(-1.62%) |
Mar 08, 2011 | 29.25 | 29.62 | 28.94 | 29.51 | 13,797,368 | +0.33(+1.15%) |
Mar 07, 2011 | 29.92 | 29.98 | 29.03 | 29.18 | 24,094,504 | -0.51(-1.72%) |
Mar 04, 2011 | 29.99 | 30.00 | 29.46 | 29.69 | 15,210,658 | -0.27(-0.91%) |
Mar 03, 2011 | 29.71 | 29.96 | 29.66 | 29.96 | 11,465,856 | +0.59(+2.02%) |
Mar 02, 2011 | 29.22 | 29.56 | 29.18 | 29.37 | 14,758,258 | +0.11(+0.36%) |