Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 34.09 | 34.11 | 33.36 | 33.42 | 5,971,678 | -0.60(-1.78%) |
May 23, 2011 | 33.98 | 34.12 | 33.79 | 34.03 | 3,145,261 | -0.35(-1.01%) |
May 20, 2011 | 34.42 | 34.56 | 34.23 | 34.38 | 3,010,648 | -0.12(-0.36%) |
May 19, 2011 | 34.32 | 34.51 | 34.10 | 34.50 | 2,920,480 | +0.25(+0.73%) |
May 18, 2011 | 34.06 | 34.31 | 33.93 | 34.25 | 2,616,312 | +0.23(+0.68%) |
May 17, 2011 | 34.21 | 34.51 | 33.77 | 34.02 | 2,818,666 | -0.37(-1.07%) |
May 16, 2011 | 33.86 | 34.69 | 33.76 | 34.38 | 4,874,906 | +0.47(+1.38%) |
May 13, 2011 | 34.29 | 34.39 | 33.52 | 33.92 | 4,403,525 | -0.38(-1.10%) |
May 12, 2011 | 34.10 | 34.35 | 33.74 | 34.29 | 3,309,921 | +0.07(+0.20%) |
May 11, 2011 | 34.49 | 34.67 | 34.05 | 34.22 | 4,766,052 | -0.20(-0.59%) |
May 10, 2011 | 34.16 | 34.43 | 33.88 | 34.43 | 2,870,662 | +0.44(+1.28%) |
May 09, 2011 | 33.73 | 34.25 | 33.37 | 33.99 | 3,289,907 | +0.39(+1.17%) |
May 06, 2011 | 33.28 | 33.94 | 33.28 | 33.60 | 6,860,628 | +0.64(+1.94%) |
May 05, 2011 | 32.97 | 33.13 | 32.76 | 32.96 | 3,682,169 | -0.14(-0.42%) |
May 04, 2011 | 33.54 | 33.61 | 32.92 | 33.09 | 4,345,558 | -0.52(-1.54%) |
May 03, 2011 | 34.14 | 34.34 | 33.34 | 33.61 | 4,128,579 | -0.62(-1.82%) |
May 02, 2011 | 34.25 | 34.44 | 34.05 | 34.24 | 3,564,541 | +0.16(+0.46%) |
Apr 29, 2011 | 34.97 | 34.97 | 33.98 | 34.08 | 5,898,356 | -0.95(-2.72%) |
Apr 28, 2011 | 35.60 | 35.60 | 34.86 | 35.03 | 4,526,517 | -0.67(-1.88%) |
Apr 27, 2011 | 35.83 | 35.85 | 35.04 | 35.71 | 3,933,082 | -0.10(-0.27%) |
Apr 26, 2011 | 35.64 | 35.81 | 35.36 | 35.80 | 2,543,598 | +0.40(+1.13%) |
Apr 25, 2011 | 35.51 | 35.94 | 35.32 | 35.40 | 2,342,442 | -0.29(-0.80%) |
Apr 21, 2011 | 35.77 | 36.06 | 35.58 | 35.69 | 1,808,780 | -0.03(-0.07%) |
Apr 20, 2011 | 35.23 | 35.72 | 34.97 | 35.71 | 3,130,394 | +0.92(+2.64%) |
Apr 19, 2011 | 35.18 | 35.25 | 34.75 | 34.80 | 3,157,134 | -0.22(-0.63%) |
Apr 18, 2011 | 34.96 | 35.26 | 34.89 | 35.02 | 2,943,523 | -0.33(-0.95%) |
Apr 15, 2011 | 35.37 | 35.66 | 35.06 | 35.35 | 2,605,368 | +0.15(+0.42%) |
Apr 14, 2011 | 35.01 | 35.35 | 34.76 | 35.20 | 2,736,709 | +0.10(+0.30%) |
Apr 13, 2011 | 34.89 | 35.25 | 34.69 | 35.10 | 2,397,624 | +0.34(+0.98%) |
Apr 12, 2011 | 34.91 | 35.09 | 34.62 | 34.76 | 2,370,059 | -0.27(-0.77%) |
Apr 11, 2011 | 35.16 | 35.37 | 34.91 | 35.03 | 2,845,962 | -0.16(-0.45%) |
Apr 08, 2011 | 35.41 | 35.49 | 35.05 | 35.18 | 2,467,222 | -0.07(-0.19%) |
Apr 07, 2011 | 35.46 | 35.72 | 35.08 | 35.25 | 2,605,480 | -0.31(-0.87%) |
Apr 06, 2011 | 35.26 | 35.78 | 35.15 | 35.56 | 4,636,612 | +0.43(+1.22%) |
Apr 05, 2011 | 35.12 | 35.36 | 35.08 | 35.13 | 2,569,653 | -0.03(-0.08%) |
Apr 04, 2011 | 35.23 | 35.39 | 35.10 | 35.15 | 2,555,931 | +0.10(+0.28%) |
Apr 01, 2011 | 34.96 | 35.45 | 34.70 | 35.06 | 5,252,092 | +0.31(+0.90%) |
Mar 31, 2011 | 34.82 | 34.91 | 34.43 | 34.74 | 3,917,182 | -0.20(-0.56%) |
Mar 30, 2011 | 34.94 | 35.01 | 34.36 | 34.94 | 4,090,521 | +0.60(+1.75%) |
Mar 29, 2011 | 34.17 | 34.34 | 33.89 | 34.34 | 2,684,955 | +0.29(+0.85%) |
Mar 28, 2011 | 34.04 | 34.36 | 33.94 | 34.05 | 3,716,564 | -0.04(-0.12%) |
Mar 25, 2011 | 34.37 | 34.42 | 33.90 | 34.09 | 2,986,424 | -0.28(-0.82%) |
Mar 24, 2011 | 34.62 | 34.67 | 34.03 | 34.37 | 3,140,574 | -0.06(-0.17%) |
Mar 23, 2011 | 33.28 | 34.67 | 33.28 | 34.43 | 5,899,493 | +0.91(+2.72%) |
Mar 22, 2011 | 33.30 | 33.64 | 33.27 | 33.52 | 3,751,584 | +0.11(+0.33%) |
Mar 21, 2011 | 32.80 | 33.41 | 32.79 | 33.41 | 5,301,276 | +0.48(+1.46%) |
Mar 18, 2011 | 33.35 | 33.55 | 32.74 | 32.93 | 6,294,593 | -0.16(-0.49%) |
Mar 17, 2011 | 32.77 | 33.28 | 32.68 | 33.09 | 6,322,470 | +0.80(+2.46%) |
Mar 16, 2011 | 32.85 | 33.12 | 32.21 | 32.29 | 6,094,461 | -0.65(-1.96%) |
Mar 15, 2011 | 32.99 | 33.41 | 32.68 | 32.94 | 7,034,757 | -0.63(-1.87%) |
Mar 14, 2011 | 33.88 | 34.19 | 33.30 | 33.57 | 6,191,884 | -0.49(-1.43%) |
Mar 11, 2011 | 34.06 | 34.28 | 33.70 | 34.06 | 4,858,910 | -0.04(-0.12%) |
Mar 10, 2011 | 34.22 | 34.58 | 34.07 | 34.10 | 6,783,774 | -0.45(-1.31%) |
Mar 09, 2011 | 34.97 | 35.05 | 34.30 | 34.55 | 5,747,696 | -0.42(-1.20%) |
Mar 08, 2011 | 35.12 | 35.19 | 34.76 | 34.97 | 3,511,190 | +0.12(+0.34%) |
Mar 07, 2011 | 35.16 | 35.60 | 34.76 | 34.85 | 5,677,436 | -0.11(-0.31%) |
Mar 04, 2011 | 35.37 | 35.60 | 34.64 | 34.96 | 3,287,216 | -0.38(-1.08%) |
Mar 03, 2011 | 35.20 | 35.73 | 35.10 | 35.34 | 4,097,474 | +0.47(+1.35%) |
Mar 02, 2011 | 35.00 | 35.43 | 34.85 | 34.87 | 3,839,915 | -0.28(-0.80%) |