Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 32.69 | 32.90 | 32.35 | 32.39 | 2,129,516 | -0.25(-0.78%) |
May 23, 2011 | 32.47 | 32.83 | 32.31 | 32.64 | 2,394,664 | -0.38(-1.17%) |
May 20, 2011 | 33.54 | 33.54 | 32.87 | 33.03 | 1,923,034 | -0.50(-1.49%) |
May 19, 2011 | 33.35 | 33.62 | 33.19 | 33.53 | 1,983,017 | +0.38(+1.16%) |
May 18, 2011 | 32.67 | 33.23 | 32.55 | 33.14 | 2,621,231 | +0.53(+1.61%) |
May 17, 2011 | 32.87 | 32.95 | 32.31 | 32.62 | 2,406,193 | -0.44(-1.34%) |
May 16, 2011 | 33.32 | 33.63 | 32.99 | 33.06 | 2,346,342 | -0.41(-1.21%) |
May 13, 2011 | 34.12 | 34.28 | 33.37 | 33.46 | 2,351,109 | -0.64(-1.88%) |
May 12, 2011 | 34.20 | 34.31 | 33.74 | 34.10 | 1,768,965 | -0.19(-0.55%) |
May 11, 2011 | 34.67 | 34.82 | 33.98 | 34.29 | 1,903,308 | -0.46(-1.33%) |
May 10, 2011 | 34.50 | 34.83 | 34.44 | 34.75 | 1,512,360 | +0.31(+0.91%) |
May 09, 2011 | 34.10 | 34.66 | 34.02 | 34.44 | 1,800,674 | +0.41(+1.21%) |
May 06, 2011 | 34.44 | 34.83 | 33.87 | 34.03 | 2,888,192 | +0.14(+0.40%) |
May 05, 2011 | 33.70 | 34.53 | 33.42 | 33.89 | 5,462,640 | +0.01(+0.02%) |
May 04, 2011 | 34.64 | 34.73 | 33.81 | 33.89 | 3,236,224 | -0.86(-2.47%) |
May 03, 2011 | 34.99 | 35.22 | 34.43 | 34.75 | 2,654,789 | -0.27(-0.77%) |
May 02, 2011 | 34.98 | 35.04 | 34.95 | 35.02 | 2,458,704 | -0.37(-1.06%) |
Apr 29, 2011 | 35.40 | 35.66 | 35.18 | 35.39 | 2,155,311 | +0.01(+0.03%) |
Apr 28, 2011 | 35.06 | 35.43 | 35.01 | 35.38 | 2,593,168 | +0.28(+0.80%) |
Apr 27, 2011 | 35.18 | 35.34 | 34.78 | 35.10 | 3,118,596 | +0.01(+0.01%) |
Apr 26, 2011 | 34.75 | 35.29 | 34.61 | 35.10 | 2,858,260 | +0.61(+1.76%) |
Apr 25, 2011 | 35.03 | 35.04 | 34.37 | 34.49 | 2,816,495 | -0.78(-2.21%) |
Apr 21, 2011 | 35.37 | 36.02 | 35.01 | 35.27 | 4,020,080 | +0.32(+0.91%) |
Apr 20, 2011 | 35.01 | 35.12 | 34.64 | 34.95 | 3,047,844 | +0.44(+1.28%) |
Apr 19, 2011 | 33.46 | 34.53 | 33.46 | 34.51 | 3,092,857 | +1.13(+3.40%) |
Apr 18, 2011 | 33.42 | 33.45 | 32.93 | 33.37 | 2,679,640 | -0.60(-1.78%) |
Apr 15, 2011 | 33.57 | 34.14 | 33.45 | 33.98 | 2,398,063 | +0.50(+1.51%) |
Apr 14, 2011 | 33.37 | 33.62 | 32.97 | 33.47 | 2,240,163 | -0.05(-0.16%) |
Apr 13, 2011 | 33.75 | 33.92 | 33.25 | 33.53 | 1,864,886 | -0.01(-0.03%) |
Apr 12, 2011 | 33.56 | 33.72 | 33.21 | 33.54 | 1,893,482 | -0.28(-0.82%) |
Apr 11, 2011 | 33.89 | 34.03 | 33.61 | 33.81 | 1,854,834 | -0.05(-0.14%) |
Apr 08, 2011 | 34.29 | 34.46 | 33.63 | 33.86 | 1,650,052 | -0.45(-1.30%) |
Apr 07, 2011 | 34.41 | 34.52 | 34.02 | 34.31 | 1,718,075 | -0.23(-0.68%) |
Apr 06, 2011 | 34.77 | 34.83 | 34.40 | 34.54 | 1,916,959 | -0.09(-0.27%) |
Apr 05, 2011 | 34.66 | 34.72 | 34.45 | 34.63 | 2,977,808 | -0.01(-0.03%) |
Apr 04, 2011 | 34.86 | 34.87 | 34.14 | 34.64 | 2,289,803 | -0.33(-0.95%) |
Apr 01, 2011 | 34.62 | 35.07 | 34.36 | 34.98 | 2,880,510 | +0.78(+2.28%) |
Mar 31, 2011 | 33.81 | 34.27 | 33.74 | 34.20 | 1,747,313 | +0.36(+1.08%) |
Mar 30, 2011 | 33.95 | 33.98 | 33.66 | 33.83 | 1,990,059 | +0.06(+0.17%) |
Mar 29, 2011 | 33.59 | 33.78 | 33.29 | 33.78 | 1,963,230 | +0.15(+0.45%) |
Mar 28, 2011 | 34.12 | 34.19 | 33.61 | 33.62 | 1,870,742 | -0.45(-1.33%) |
Mar 25, 2011 | 34.06 | 34.24 | 33.85 | 34.08 | 1,638,333 | +0.14(+0.41%) |
Mar 24, 2011 | 33.85 | 34.11 | 33.58 | 33.94 | 3,381,338 | +0.47(+1.41%) |
Mar 23, 2011 | 33.43 | 33.63 | 33.01 | 33.46 | 2,686,672 | -0.01(-0.02%) |
Mar 22, 2011 | 33.89 | 33.93 | 33.36 | 33.47 | 3,044,289 | -0.47(-1.38%) |
Mar 21, 2011 | 33.80 | 34.04 | 33.76 | 33.94 | 4,957,210 | +0.99(+3.00%) |
Mar 18, 2011 | 33.49 | 33.55 | 32.78 | 32.95 | 3,113,218 | -0.01(-0.02%) |
Mar 17, 2011 | 33.02 | 33.32 | 32.77 | 32.95 | 2,301,855 | +0.61(+1.90%) |
Mar 16, 2011 | 32.41 | 32.84 | 32.04 | 32.34 | 4,444,005 | -0.17(-0.53%) |
Mar 15, 2011 | 32.12 | 32.68 | 32.08 | 32.51 | 2,756,762 | -0.32(-0.98%) |
Mar 14, 2011 | 32.82 | 33.21 | 32.53 | 32.83 | 2,215,029 | -0.30(-0.91%) |
Mar 11, 2011 | 32.81 | 33.31 | 32.52 | 33.14 | 1,962,121 | +0.29(+0.87%) |
Mar 10, 2011 | 33.21 | 33.24 | 32.55 | 32.85 | 1,797,084 | -0.81(-2.40%) |
Mar 09, 2011 | 33.66 | 33.73 | 33.24 | 33.66 | 1,715,576 | -0.11(-0.34%) |
Mar 08, 2011 | 33.44 | 34.06 | 33.21 | 33.77 | 1,803,999 | +0.57(+1.72%) |
Mar 07, 2011 | 34.11 | 34.41 | 33.05 | 33.20 | 4,557,557 | -0.94(-2.76%) |
Mar 04, 2011 | 34.56 | 34.66 | 33.89 | 34.14 | 4,913,546 | -0.52(-1.50%) |
Mar 03, 2011 | 33.85 | 34.73 | 33.85 | 34.66 | 3,622,967 | +1.04(+3.08%) |
Mar 02, 2011 | 33.10 | 34.09 | 33.03 | 33.62 | 2,715,361 | +0.52(+1.57%) |