Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 37.04 | 37.11 | 36.77 | 36.87 | 3,949,441 | -0.12(-0.34%) |
May 23, 2011 | 37.00 | 37.13 | 36.86 | 36.99 | 4,085,352 | -0.52(-1.38%) |
May 20, 2011 | 37.55 | 37.69 | 37.29 | 37.51 | 3,542,541 | -0.06(-0.15%) |
May 19, 2011 | 37.72 | 37.99 | 37.51 | 37.57 | 4,147,080 | +0.01(+0.02%) |
May 18, 2011 | 37.15 | 37.60 | 36.91 | 37.56 | 3,107,490 | +0.39(+1.04%) |
May 17, 2011 | 36.95 | 37.24 | 36.84 | 37.17 | 3,781,245 | +0.07(+0.19%) |
May 16, 2011 | 37.33 | 37.46 | 36.99 | 37.11 | 4,210,432 | -0.30(-0.80%) |
May 13, 2011 | 37.72 | 37.90 | 37.29 | 37.40 | 4,248,740 | -0.39(-1.04%) |
May 12, 2011 | 37.27 | 37.82 | 37.17 | 37.80 | 4,530,838 | +0.55(+1.47%) |
May 11, 2011 | 37.50 | 37.53 | 36.96 | 37.25 | 4,510,112 | -0.26(-0.68%) |
May 10, 2011 | 37.35 | 37.69 | 37.33 | 37.51 | 4,358,391 | +0.17(+0.45%) |
May 09, 2011 | 36.99 | 37.48 | 36.99 | 37.34 | 4,398,604 | +0.23(+0.62%) |
May 06, 2011 | 37.50 | 37.56 | 36.95 | 37.11 | 5,494,069 | +0.03(+0.09%) |
May 05, 2011 | 37.49 | 37.49 | 36.86 | 37.08 | 4,862,858 | -0.53(-1.42%) |
May 04, 2011 | 37.74 | 38.01 | 37.37 | 37.61 | 5,110,282 | -0.07(-0.18%) |
May 03, 2011 | 37.81 | 38.06 | 37.42 | 37.68 | 4,276,452 | -0.20(-0.53%) |
May 02, 2011 | 37.90 | 38.01 | 37.62 | 37.88 | 3,957,929 | +0.24(+0.63%) |
Apr 29, 2011 | 37.47 | 37.72 | 37.45 | 37.65 | 5,319,257 | +0.10(+0.28%) |
Apr 28, 2011 | 37.52 | 37.58 | 37.28 | 37.54 | 2,824,561 | -0.05(-0.13%) |
Apr 27, 2011 | 37.15 | 37.62 | 37.12 | 37.59 | 2,532,993 | +0.32(+0.85%) |
Apr 26, 2011 | 36.88 | 37.37 | 36.88 | 37.27 | 2,698,349 | +0.45(+1.22%) |
Apr 25, 2011 | 36.67 | 36.90 | 36.54 | 36.82 | 2,600,044 | +0.12(+0.32%) |
Apr 21, 2011 | 36.59 | 36.70 | 36.39 | 36.70 | 2,209,400 | +0.17(+0.45%) |
Apr 20, 2011 | 36.22 | 36.61 | 36.20 | 36.54 | 2,936,721 | +0.62(+1.72%) |
Apr 19, 2011 | 35.94 | 35.98 | 35.73 | 35.92 | 3,401,491 | +0.10(+0.29%) |
Apr 18, 2011 | 35.61 | 35.93 | 35.61 | 35.82 | 2,561,707 | -0.28(-0.77%) |
Apr 15, 2011 | 36.05 | 36.25 | 35.78 | 36.09 | 3,761,993 | +0.06(+0.15%) |
Apr 14, 2011 | 35.91 | 36.21 | 35.58 | 36.04 | 2,792,988 | -0.01(-0.04%) |
Apr 13, 2011 | 36.03 | 36.16 | 35.70 | 36.05 | 3,683,001 | +0.01(+0.04%) |
Apr 12, 2011 | 36.18 | 36.24 | 35.92 | 36.04 | 2,418,576 | -0.26(-0.72%) |
Apr 11, 2011 | 36.50 | 36.59 | 36.27 | 36.30 | 2,789,231 | -0.02(-0.06%) |
Apr 08, 2011 | 36.70 | 36.70 | 36.14 | 36.32 | 2,383,496 | -0.33(-0.91%) |
Apr 07, 2011 | 36.45 | 36.70 | 36.28 | 36.66 | 3,475,290 | +0.11(+0.30%) |
Apr 06, 2011 | 36.10 | 36.68 | 35.91 | 36.54 | 4,362,947 | +0.68(+1.89%) |
Apr 05, 2011 | 35.94 | 36.15 | 35.84 | 35.87 | 2,277,172 | -0.15(-0.42%) |
Apr 04, 2011 | 35.94 | 36.02 | 35.72 | 36.02 | 2,827,433 | +0.23(+0.64%) |
Apr 01, 2011 | 35.58 | 35.97 | 35.57 | 35.79 | 3,359,868 | +0.26(+0.72%) |
Mar 31, 2011 | 35.42 | 35.67 | 35.38 | 35.53 | 3,591,596 | +0.11(+0.31%) |
Mar 30, 2011 | 35.12 | 35.46 | 34.99 | 35.42 | 3,582,082 | +0.35(+1.01%) |
Mar 29, 2011 | 34.81 | 35.14 | 34.63 | 35.07 | 2,212,181 | +0.20(+0.58%) |
Mar 28, 2011 | 34.87 | 35.12 | 34.77 | 34.87 | 2,405,495 | -0.01(-0.04%) |
Mar 25, 2011 | 34.97 | 35.25 | 34.87 | 34.88 | 2,420,459 | +0.01(+0.02%) |
Mar 24, 2011 | 34.79 | 34.95 | 34.36 | 34.88 | 2,804,231 | +0.18(+0.52%) |
Mar 23, 2011 | 34.72 | 34.75 | 34.23 | 34.70 | 3,119,202 | +0.03(+0.08%) |
Mar 22, 2011 | 34.50 | 34.81 | 34.42 | 34.67 | 3,384,109 | +0.11(+0.32%) |
Mar 21, 2011 | 34.62 | 34.84 | 34.29 | 34.56 | 3,994,641 | +0.41(+1.20%) |
Mar 18, 2011 | 34.12 | 34.34 | 34.01 | 34.15 | 5,969,575 | +0.37(+1.11%) |
Mar 17, 2011 | 34.02 | 34.02 | 33.64 | 33.77 | 3,453,640 | +0.28(+0.85%) |
Mar 16, 2011 | 33.86 | 34.07 | 33.33 | 33.49 | 5,436,339 | -0.67(-1.97%) |
Mar 15, 2011 | 33.98 | 34.62 | 33.93 | 34.16 | 3,772,209 | -0.53(-1.54%) |
Mar 14, 2011 | 34.74 | 34.80 | 34.49 | 34.70 | 3,487,833 | -0.21(-0.62%) |
Mar 11, 2011 | 34.73 | 35.09 | 34.54 | 34.91 | 3,115,392 | +0.01(+0.04%) |
Mar 10, 2011 | 34.88 | 35.15 | 34.67 | 34.90 | 4,548,862 | -0.36(-1.02%) |
Mar 09, 2011 | 34.90 | 35.33 | 34.67 | 35.26 | 4,471,602 | +0.02(+0.06%) |
Mar 08, 2011 | 34.76 | 35.32 | 34.54 | 35.24 | 4,533,833 | +0.56(+1.62%) |
Mar 07, 2011 | 34.96 | 35.10 | 34.47 | 34.67 | 4,832,522 | -0.18(-0.52%) |
Mar 04, 2011 | 34.89 | 35.01 | 34.62 | 34.85 | 3,296,650 | -0.14(-0.40%) |
Mar 03, 2011 | 34.72 | 35.11 | 34.66 | 34.99 | 3,957,310 | +0.48(+1.40%) |
Mar 02, 2011 | 34.11 | 34.63 | 34.04 | 34.51 | 3,681,324 | +0.30(+0.89%) |