Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.07 | 35.86 | 34.92 | 35.77 | 54,172,056 | +1.50(+4.38%) |
May 23, 2011 | 33.81 | 34.35 | 33.78 | 34.27 | 37,947,844 | +0.09(+0.26%) |
May 20, 2011 | 33.97 | 34.53 | 33.38 | 34.18 | 57,291,152 | -0.08(-0.23%) |
May 19, 2011 | 34.44 | 34.61 | 33.70 | 34.26 | 50,050,620 | +0.03(+0.09%) |
May 18, 2011 | 33.97 | 34.69 | 33.68 | 34.23 | 60,336,972 | +1.14(+3.45%) |
May 17, 2011 | 32.58 | 33.15 | 32.19 | 33.09 | 78,697,792 | +0.24(+0.73%) |
May 16, 2011 | 34.39 | 34.46 | 32.76 | 32.85 | 87,605,952 | -1.54(-4.48%) |
May 13, 2011 | 34.43 | 34.94 | 33.11 | 34.39 | 117,651,512 | +1.07(+3.21%) |
May 12, 2011 | 32.98 | 34.69 | 31.97 | 33.32 | 183,545,184 | -1.07(-3.11%) |
May 11, 2011 | 36.48 | 36.59 | 34.18 | 34.39 | 153,122,864 | -3.13(-8.34%) |
May 10, 2011 | 37.24 | 37.90 | 37.05 | 37.52 | 92,258,112 | +0.54(+1.46%) |
May 09, 2011 | 36.17 | 37.04 | 35.80 | 36.98 | 109,199,584 | +2.50(+7.25%) |
May 06, 2011 | 33.93 | 35.57 | 33.60 | 34.48 | 188,895,696 | +0.76(+2.25%) |
May 05, 2011 | 36.53 | 36.89 | 33.58 | 33.72 | 294,707,328 | -4.55(-11.89%) |
May 04, 2011 | 40.30 | 40.44 | 38.01 | 38.27 | 184,355,216 | -2.31(-5.69%) |
May 03, 2011 | 42.70 | 43.24 | 39.62 | 40.58 | 217,362,496 | -2.25(-5.25%) |
May 02, 2011 | 44.06 | 44.09 | 42.47 | 42.83 | 184,559,104 | -4.05(-8.64%) |
Apr 29, 2011 | 47.62 | 47.98 | 46.55 | 46.88 | 106,134,992 | -0.38(-0.80%) |
Apr 28, 2011 | 47.34 | 48.35 | 46.12 | 47.26 | 180,054,864 | +0.26(+0.55%) |
Apr 27, 2011 | 44.80 | 47.15 | 43.76 | 47.00 | 155,210,576 | +2.97(+6.75%) |
Apr 26, 2011 | 44.70 | 44.71 | 43.55 | 44.03 | 125,544,640 | -1.80(-3.93%) |
Apr 25, 2011 | 46.42 | 46.80 | 44.53 | 45.83 | 189,419,440 | +0.30(+0.65%) |
Apr 21, 2011 | 44.71 | 45.57 | 44.36 | 45.53 | 89,543,040 | +1.41(+3.20%) |
Apr 20, 2011 | 43.64 | 44.31 | 43.15 | 44.12 | 89,629,272 | +1.12(+2.61%) |
Apr 19, 2011 | 42.24 | 43.12 | 41.90 | 43.00 | 50,155,484 | +0.58(+1.37%) |
Apr 18, 2011 | 42.12 | 42.50 | 41.17 | 42.42 | 74,849,496 | +0.58(+1.38%) |
Apr 15, 2011 | 41.41 | 41.87 | 41.15 | 41.84 | 57,370,848 | +0.77(+1.87%) |
Apr 14, 2011 | 39.98 | 41.08 | 39.88 | 41.07 | 46,301,260 | +1.50(+3.79%) |
Apr 13, 2011 | 39.51 | 39.78 | 39.11 | 39.57 | 40,628,024 | +0.47(+1.20%) |
Apr 12, 2011 | 39.63 | 39.67 | 38.73 | 39.10 | 68,277,344 | -0.11(-0.28%) |
Apr 11, 2011 | 40.24 | 40.33 | 38.80 | 39.21 | 77,978,416 | -0.65(-1.63%) |
Apr 08, 2011 | 39.30 | 39.90 | 39.09 | 39.86 | 43,208,488 | +1.13(+2.92%) |
Apr 07, 2011 | 38.54 | 38.74 | 38.39 | 38.73 | 24,975,444 | +0.11(+0.28%) |
Apr 06, 2011 | 38.66 | 38.82 | 38.26 | 38.62 | 34,540,636 | +0.28(+0.73%) |
Apr 05, 2011 | 37.48 | 38.34 | 37.46 | 38.34 | 30,049,140 | +0.76(+2.02%) |
Apr 04, 2011 | 37.61 | 37.68 | 37.36 | 37.58 | 20,742,392 | +0.72(+1.95%) |
Apr 01, 2011 | 36.40 | 36.96 | 36.18 | 36.86 | 24,877,584 | +0.09(+0.24%) |
Mar 31, 2011 | 36.92 | 37.05 | 36.55 | 36.77 | 21,038,480 | +0.24(+0.66%) |
Mar 30, 2011 | 36.53 | 36.53 | 36.53 | 36.53 | 28,554,582 | +0.36(+1.00%) |
Mar 29, 2011 | 35.99 | 36.32 | 35.84 | 36.17 | 16,091,205 | -0.02(-0.06%) |
Mar 28, 2011 | 35.76 | 36.35 | 35.74 | 36.19 | 20,873,056 | -0.20(-0.55%) |
Mar 25, 2011 | 36.61 | 36.82 | 35.99 | 36.39 | 33,975,600 | +0.27(+0.75%) |
Mar 24, 2011 | 36.80 | 37.26 | 35.96 | 36.12 | 55,010,912 | -0.35(-0.96%) |
Mar 23, 2011 | 35.60 | 36.51 | 35.54 | 36.47 | 30,833,594 | +0.93(+2.62%) |
Mar 22, 2011 | 35.11 | 35.59 | 35.05 | 35.54 | 17,465,976 | +0.24(+0.67%) |
Mar 21, 2011 | 35.22 | 35.41 | 35.02 | 35.30 | 21,761,676 | +1.03(+3.01%) |
Mar 18, 2011 | 34.13 | 34.44 | 34.06 | 34.27 | 19,290,984 | +0.76(+2.26%) |
Mar 17, 2011 | 33.54 | 33.86 | 33.25 | 33.51 | 21,483,840 | -0.42(-1.23%) |
Mar 16, 2011 | 33.77 | 34.25 | 33.04 | 33.93 | 34,147,668 | +0.32(+0.95%) |
Mar 15, 2011 | 33.43 | 35.01 | 33.39 | 33.61 | 43,232,456 | -1.40(-4.00%) |
Mar 14, 2011 | 35.13 | 35.42 | 34.82 | 35.01 | 21,237,856 | -0.02(-0.05%) |
Mar 11, 2011 | 33.40 | 35.32 | 33.34 | 35.03 | 41,523,512 | +0.67(+1.95%) |
Mar 10, 2011 | 34.50 | 34.55 | 33.83 | 34.36 | 40,580,096 | -0.91(-2.58%) |
Mar 09, 2011 | 35.53 | 35.53 | 34.77 | 35.27 | 31,459,048 | +0.09(+0.26%) |
Mar 08, 2011 | 35.31 | 35.31 | 34.76 | 35.18 | 34,812,476 | -0.05(-0.14%) |
Mar 07, 2011 | 35.57 | 35.78 | 34.97 | 35.23 | 53,285,800 | +0.54(+1.55%) |
Mar 04, 2011 | 33.86 | 34.74 | 33.86 | 34.69 | 38,079,888 | +1.02(+3.04%) |
Mar 03, 2011 | 33.64 | 33.80 | 33.24 | 33.67 | 31,639,560 | -0.17(-0.50%) |
Mar 02, 2011 | 34.00 | 34.18 | 33.42 | 33.84 | 36,599,952 | -0.03(-0.10%) |