Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.29 | 32.43 | 32.02 | 32.12 | 1,033,901 | -0.02(-0.06%) |
May 23, 2011 | 32.34 | 32.40 | 32.01 | 32.14 | 2,148,420 | -0.37(-1.14%) |
May 20, 2011 | 32.57 | 32.61 | 32.29 | 32.51 | 2,754,765 | -0.17(-0.52%) |
May 19, 2011 | 32.97 | 32.99 | 32.60 | 32.68 | 2,146,911 | -0.39(-1.18%) |
May 18, 2011 | 32.64 | 33.14 | 32.56 | 33.07 | 3,027,559 | +0.62(+1.91%) |
May 17, 2011 | 32.03 | 32.50 | 31.95 | 32.45 | 2,949,826 | +0.41(+1.28%) |
May 16, 2011 | 32.21 | 32.37 | 32.02 | 32.04 | 2,513,845 | -0.10(-0.31%) |
May 13, 2011 | 32.48 | 32.57 | 32.06 | 32.14 | 3,153,053 | -0.30(-0.92%) |
May 12, 2011 | 32.15 | 32.51 | 32.02 | 32.44 | 4,576,376 | +0.03(+0.09%) |
May 11, 2011 | 32.91 | 32.91 | 32.35 | 32.41 | 3,931,275 | -0.68(-2.06%) |
May 10, 2011 | 33.13 | 33.35 | 33.03 | 33.09 | 2,252,431 | +0.15(+0.46%) |
May 09, 2011 | 32.72 | 33.04 | 32.64 | 32.94 | 2,684,705 | +0.52(+1.60%) |
May 06, 2011 | 32.68 | 32.95 | 32.33 | 32.42 | 3,288,917 | +0.04(+0.12%) |
May 05, 2011 | 32.70 | 32.72 | 32.24 | 32.38 | 5,778,674 | -0.80(-2.41%) |
May 04, 2011 | 33.64 | 33.71 | 33.12 | 33.18 | 5,471,825 | -0.54(-1.60%) |
May 03, 2011 | 33.96 | 34.02 | 33.63 | 33.72 | 2,230,412 | -0.18(-0.53%) |
May 02, 2011 | 33.92 | 33.93 | 33.87 | 33.90 | 2,993,102 | -0.16(-0.47%) |
Apr 29, 2011 | 33.69 | 34.15 | 33.68 | 34.06 | 3,150,188 | +0.36(+1.07%) |
Apr 28, 2011 | 34.07 | 34.13 | 33.53 | 33.70 | 3,885,873 | -0.39(-1.14%) |
Apr 27, 2011 | 34.05 | 34.12 | 33.85 | 34.09 | 3,518,040 | -0.05(-0.15%) |
Apr 26, 2011 | 34.36 | 34.36 | 34.10 | 34.14 | 4,546,547 | -0.12(-0.35%) |
Apr 25, 2011 | 34.59 | 34.62 | 34.16 | 34.26 | 5,141,991 | -0.16(-0.46%) |
Apr 21, 2011 | 34.42 | 34.47 | 34.21 | 34.42 | 1,216,744 | +0.09(+0.26%) |
Apr 20, 2011 | 34.70 | 34.83 | 34.27 | 34.33 | 2,820,601 | +0.01(+0.03%) |
Apr 19, 2011 | 34.12 | 34.38 | 34.11 | 34.32 | 2,953,365 | +0.33(+0.97%) |
Apr 18, 2011 | 33.83 | 34.04 | 33.51 | 33.99 | 1,940,138 | +0.10(+0.30%) |
Apr 15, 2011 | 33.86 | 34.02 | 33.82 | 33.89 | 1,843,990 | -0.10(-0.29%) |
Apr 14, 2011 | 33.72 | 33.99 | 33.71 | 33.99 | 2,446,190 | +0.07(+0.21%) |
Apr 13, 2011 | 34.07 | 34.21 | 33.73 | 33.92 | 1,671,070 | +0.19(+0.56%) |
Apr 12, 2011 | 34.19 | 34.23 | 33.46 | 33.73 | 4,520,653 | -0.52(-1.52%) |
Apr 11, 2011 | 34.37 | 34.48 | 34.25 | 34.25 | 1,536,837 | -0.15(-0.44%) |
Apr 08, 2011 | 34.31 | 34.49 | 34.18 | 34.40 | 2,121,256 | +0.13(+0.38%) |
Apr 07, 2011 | 34.49 | 34.60 | 34.10 | 34.27 | 1,803,949 | -0.04(-0.12%) |
Apr 06, 2011 | 34.63 | 34.67 | 34.27 | 34.31 | 2,993,561 | -0.23(-0.67%) |
Apr 05, 2011 | 34.32 | 34.60 | 34.20 | 34.54 | 1,899,044 | +0.02(+0.06%) |
Apr 04, 2011 | 34.50 | 34.57 | 34.39 | 34.52 | 2,485,350 | +0.19(+0.55%) |
Apr 01, 2011 | 34.17 | 34.40 | 34.07 | 34.33 | 2,318,726 | +0.10(+0.29%) |
Mar 31, 2011 | 34.02 | 34.30 | 33.81 | 34.23 | 3,202,702 | +0.57(+1.69%) |
Mar 30, 2011 | 33.66 | 33.66 | 33.66 | 33.66 | 1,651,044 | -0.08(-0.24%) |
Mar 29, 2011 | 33.70 | 33.86 | 33.58 | 33.74 | 1,897,395 | -0.05(-0.15%) |
Mar 28, 2011 | 34.03 | 34.11 | 33.72 | 33.79 | 2,192,694 | -0.36(-1.05%) |
Mar 25, 2011 | 34.09 | 34.31 | 33.96 | 34.15 | 2,861,189 | +0.22(+0.65%) |
Mar 24, 2011 | 33.65 | 33.96 | 33.51 | 33.93 | 2,336,736 | +0.33(+0.98%) |
Mar 23, 2011 | 33.80 | 33.88 | 33.53 | 33.60 | 2,289,755 | -0.35(-1.03%) |
Mar 22, 2011 | 33.58 | 33.98 | 33.45 | 33.95 | 2,258,363 | +0.05(+0.15%) |
Mar 21, 2011 | 33.73 | 33.91 | 33.67 | 33.90 | 3,245,011 | +0.24(+0.71%) |
Mar 18, 2011 | 33.75 | 33.88 | 33.48 | 33.66 | 5,102,431 | +0.25(+0.75%) |
Mar 17, 2011 | 32.69 | 33.42 | 32.67 | 33.41 | 7,534,520 | +1.22(+3.79%) |
Mar 16, 2011 | 32.66 | 32.87 | 31.87 | 32.19 | 6,320,030 | +0.05(+0.16%) |
Mar 15, 2011 | 32.19 | 33.68 | 31.92 | 32.14 | 7,164,003 | -1.54(-4.57%) |
Mar 14, 2011 | 33.68 | 33.77 | 33.44 | 33.68 | 3,468,889 | -0.31(-0.91%) |
Mar 11, 2011 | 33.70 | 34.05 | 33.57 | 33.99 | 3,540,542 | -0.18(-0.53%) |
Mar 10, 2011 | 34.62 | 34.64 | 34.16 | 34.17 | 5,469,327 | -0.89(-2.54%) |
Mar 09, 2011 | 35.35 | 35.40 | 34.86 | 35.06 | 2,650,305 | -0.21(-0.60%) |
Mar 08, 2011 | 35.25 | 35.37 | 35.15 | 35.27 | 3,561,358 | -0.01(-0.03%) |
Mar 07, 2011 | 35.45 | 35.46 | 35.11 | 35.28 | 2,188,496 | -0.02(-0.06%) |
Mar 04, 2011 | 35.49 | 35.58 | 34.97 | 35.30 | 2,765,424 | -0.14(-0.40%) |
Mar 03, 2011 | 35.10 | 35.49 | 35.10 | 35.44 | 2,988,293 | +0.49(+1.40%) |
Mar 02, 2011 | 34.75 | 35.00 | 34.67 | 34.95 | 2,714,810 | +0.33(+0.95%) |