Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 35.18 | 35.32 | 35.07 | 35.21 | 61,605,220 | +0.35(+1.00%) |
May 23, 2011 | 34.74 | 34.95 | 34.62 | 34.86 | 79,046,760 | -0.74(-2.08%) |
May 20, 2011 | 35.81 | 35.84 | 35.42 | 35.60 | 79,504,496 | -0.29(-0.80%) |
May 19, 2011 | 36.04 | 36.08 | 35.69 | 35.89 | 50,035,128 | -0.23(-0.65%) |
May 18, 2011 | 35.79 | 36.19 | 35.64 | 36.13 | 65,377,060 | +0.57(+1.62%) |
May 17, 2011 | 35.23 | 35.57 | 35.10 | 35.55 | 79,474,000 | +0.11(+0.32%) |
May 16, 2011 | 35.37 | 35.87 | 35.31 | 35.44 | 95,725,088 | -0.05(-0.15%) |
May 13, 2011 | 36.11 | 36.19 | 35.26 | 35.49 | 109,995,216 | -0.79(-2.19%) |
May 12, 2011 | 35.88 | 36.35 | 35.66 | 36.29 | 93,635,792 | +0.11(+0.29%) |
May 11, 2011 | 36.73 | 36.75 | 35.95 | 36.18 | 109,899,784 | -0.82(-2.21%) |
May 10, 2011 | 36.66 | 37.00 | 36.63 | 37.00 | 72,720,224 | +0.43(+1.18%) |
May 09, 2011 | 36.49 | 36.66 | 36.25 | 36.56 | 63,945,548 | +0.07(+0.19%) |
May 06, 2011 | 36.59 | 36.96 | 36.22 | 36.50 | 122,532,640 | +0.47(+1.30%) |
May 05, 2011 | 36.08 | 36.38 | 35.76 | 36.03 | 105,523,864 | -0.35(-0.96%) |
May 04, 2011 | 36.84 | 36.87 | 36.21 | 36.38 | 109,646,296 | -0.61(-1.65%) |
May 03, 2011 | 37.31 | 37.33 | 36.75 | 36.98 | 111,317,384 | -0.84(-2.23%) |
May 02, 2011 | 37.78 | 37.85 | 37.70 | 37.83 | 67,361,768 | +0.01(+0.02%) |
Apr 29, 2011 | 37.62 | 37.93 | 37.56 | 37.82 | 50,609,816 | +0.23(+0.60%) |
Apr 28, 2011 | 37.56 | 37.65 | 37.36 | 37.59 | 60,602,628 | -0.31(-0.82%) |
Apr 27, 2011 | 37.92 | 37.95 | 37.34 | 37.90 | 80,559,864 | -0.07(-0.18%) |
Apr 26, 2011 | 37.76 | 37.99 | 37.56 | 37.97 | 52,537,636 | +0.33(+0.86%) |
Apr 25, 2011 | 37.89 | 37.91 | 37.54 | 37.65 | 44,250,796 | -0.31(-0.81%) |
Apr 21, 2011 | 37.85 | 37.96 | 37.66 | 37.95 | 40,057,096 | +0.33(+0.87%) |
Apr 20, 2011 | 37.56 | 37.64 | 37.40 | 37.62 | 66,009,176 | +0.87(+2.37%) |
Apr 19, 2011 | 36.53 | 36.77 | 36.50 | 36.75 | 67,171,736 | +0.52(+1.44%) |
Apr 18, 2011 | 36.42 | 36.45 | 35.97 | 36.23 | 123,760,904 | -0.93(-2.51%) |
Apr 15, 2011 | 37.11 | 37.18 | 36.88 | 37.17 | 72,010,224 | +0.05(+0.13%) |
Apr 14, 2011 | 36.93 | 37.19 | 36.79 | 37.12 | 75,530,672 | +0.11(+0.31%) |
Apr 13, 2011 | 37.34 | 37.40 | 36.81 | 37.00 | 70,729,080 | +0.30(+0.82%) |
Apr 12, 2011 | 37.11 | 37.17 | 36.65 | 36.70 | 96,355,048 | -0.70(-1.88%) |
Apr 11, 2011 | 37.75 | 37.81 | 37.33 | 37.40 | 70,062,816 | -0.45(-1.18%) |
Apr 08, 2011 | 38.02 | 38.03 | 37.67 | 37.85 | 72,256,936 | +0.04(+0.10%) |
Apr 07, 2011 | 37.87 | 38.05 | 37.59 | 37.81 | 64,510,344 | -0.04(-0.10%) |
Apr 06, 2011 | 37.98 | 38.05 | 37.78 | 37.85 | 91,619,856 | +0.20(+0.54%) |
Apr 05, 2011 | 37.56 | 37.84 | 37.47 | 37.65 | 91,938,568 | -0.08(-0.20%) |
Apr 04, 2011 | 37.58 | 37.74 | 37.45 | 37.72 | 60,634,052 | +0.32(+0.85%) |
Apr 01, 2011 | 37.25 | 37.49 | 37.06 | 37.40 | 108,643,864 | +0.59(+1.60%) |
Mar 31, 2011 | 36.72 | 36.88 | 36.66 | 36.81 | 96,698,256 | +0.32(+0.87%) |
Mar 30, 2011 | 36.50 | 36.50 | 36.50 | 36.50 | 92,603,088 | +0.46(+1.28%) |
Mar 29, 2011 | 35.79 | 36.04 | 35.65 | 36.04 | 75,309,328 | +0.41(+1.16%) |
Mar 28, 2011 | 35.77 | 35.86 | 35.60 | 35.62 | 48,380,940 | -0.19(-0.52%) |
Mar 25, 2011 | 35.85 | 36.04 | 35.73 | 35.81 | 59,213,052 | -0.04(-0.11%) |
Mar 24, 2011 | 35.61 | 35.89 | 35.45 | 35.85 | 71,090,488 | +0.40(+1.13%) |
Mar 23, 2011 | 35.05 | 35.51 | 34.94 | 35.45 | 70,715,560 | +0.47(+1.34%) |
Mar 22, 2011 | 34.96 | 35.01 | 34.82 | 34.98 | 51,392,952 | +0.11(+0.31%) |
Mar 21, 2011 | 34.87 | 34.98 | 34.82 | 34.87 | 65,348,272 | +0.66(+1.92%) |
Mar 18, 2011 | 34.52 | 34.56 | 34.20 | 34.21 | 107,386,368 | +0.06(+0.18%) |
Mar 17, 2011 | 34.24 | 34.33 | 33.96 | 34.15 | 90,682,976 | +0.36(+1.05%) |
Mar 16, 2011 | 34.43 | 34.93 | 33.47 | 33.80 | 140,637,392 | -0.64(-1.87%) |
Mar 15, 2011 | 34.25 | 34.62 | 34.24 | 34.44 | 136,300,256 | -0.58(-1.66%) |
Mar 14, 2011 | 34.68 | 35.04 | 34.58 | 35.02 | 79,210,456 | +0.20(+0.59%) |
Mar 11, 2011 | 34.25 | 34.93 | 34.24 | 34.82 | 99,333,656 | +0.36(+1.03%) |
Mar 10, 2011 | 34.83 | 34.89 | 34.42 | 34.46 | 120,438,712 | -1.05(-2.96%) |
Mar 09, 2011 | 35.47 | 35.61 | 35.29 | 35.51 | 62,154,624 | +0.07(+0.19%) |
Mar 08, 2011 | 35.29 | 35.65 | 35.02 | 35.45 | 84,602,992 | +0.50(+1.43%) |
Mar 07, 2011 | 35.52 | 35.56 | 34.84 | 34.95 | 63,191,532 | -0.53(-1.48%) |
Mar 04, 2011 | 35.48 | 35.66 | 35.15 | 35.47 | 88,248,504 | +0.03(+0.09%) |
Mar 03, 2011 | 35.18 | 35.50 | 35.12 | 35.44 | 81,053,840 | +0.69(+1.99%) |
Mar 02, 2011 | 34.37 | 34.81 | 34.37 | 34.75 | 79,484,816 | +0.47(+1.37%) |