Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.68 | 46.73 | 45.65 | 45.82 | 2,682,113 | -0.63(-1.36%) |
May 23, 2011 | 47.11 | 47.23 | 46.33 | 46.45 | 4,057,589 | -1.32(-2.76%) |
May 20, 2011 | 47.19 | 47.88 | 46.71 | 47.77 | 5,286,239 | +0.46(+0.97%) |
May 19, 2011 | 48.10 | 48.31 | 46.97 | 47.31 | 3,828,001 | -0.74(-1.54%) |
May 18, 2011 | 46.49 | 48.35 | 46.39 | 48.05 | 4,575,821 | +1.62(+3.49%) |
May 17, 2011 | 47.01 | 47.04 | 45.77 | 46.43 | 5,179,969 | -0.70(-1.49%) |
May 16, 2011 | 48.31 | 48.46 | 47.03 | 47.13 | 4,010,841 | -1.17(-2.42%) |
May 13, 2011 | 48.56 | 48.89 | 47.98 | 48.30 | 3,405,397 | -0.34(-0.70%) |
May 12, 2011 | 47.48 | 48.80 | 47.00 | 48.64 | 3,575,749 | +1.04(+2.18%) |
May 11, 2011 | 48.11 | 48.30 | 47.09 | 47.60 | 3,085,866 | -0.60(-1.24%) |
May 10, 2011 | 48.51 | 48.60 | 47.95 | 48.20 | 2,763,932 | -0.06(-0.12%) |
May 09, 2011 | 48.13 | 48.57 | 47.66 | 48.26 | 2,644,829 | +0.11(+0.23%) |
May 06, 2011 | 48.48 | 49.00 | 47.94 | 48.15 | 4,363,567 | +0.15(+0.31%) |
May 05, 2011 | 47.15 | 48.64 | 46.90 | 48.00 | 4,517,146 | +0.65(+1.37%) |
May 04, 2011 | 47.94 | 48.50 | 46.84 | 47.35 | 5,017,445 | -0.66(-1.37%) |
May 03, 2011 | 48.54 | 48.58 | 47.34 | 48.01 | 4,434,342 | -0.44(-0.91%) |
May 02, 2011 | 48.49 | 49.25 | 48.27 | 48.45 | 5,445,771 | -0.25(-0.51%) |
Apr 29, 2011 | 49.24 | 49.59 | 48.63 | 48.70 | 10,239,577 | -0.68(-1.38%) |
Apr 28, 2011 | 48.32 | 49.41 | 48.11 | 49.38 | 7,159,197 | +0.88(+1.81%) |
Apr 27, 2011 | 47.09 | 48.82 | 46.59 | 48.50 | 11,642,412 | +1.91(+4.10%) |
Apr 26, 2011 | 46.17 | 47.15 | 45.71 | 46.59 | 6,304,985 | +0.85(+1.86%) |
Apr 25, 2011 | 46.08 | 46.10 | 45.41 | 45.74 | 3,027,805 | -0.25(-0.54%) |
Apr 21, 2011 | 45.62 | 46.08 | 45.40 | 45.99 | 4,006,343 | +0.36(+0.79%) |
Apr 20, 2011 | 43.74 | 45.68 | 43.66 | 45.63 | 6,826,228 | +2.85(+6.66%) |
Apr 19, 2011 | 42.39 | 42.79 | 41.89 | 42.78 | 3,275,930 | +0.42(+0.99%) |
Apr 18, 2011 | 42.44 | 42.77 | 41.67 | 42.36 | 3,772,860 | -0.81(-1.88%) |
Apr 15, 2011 | 42.27 | 43.22 | 41.91 | 43.17 | 4,160,045 | +0.98(+2.32%) |
Apr 14, 2011 | 42.34 | 42.83 | 41.98 | 42.19 | 4,529,519 | -0.55(-1.29%) |
Apr 13, 2011 | 42.42 | 43.07 | 41.69 | 42.74 | 3,748,308 | +1.05(+2.52%) |
Apr 12, 2011 | 42.26 | 42.33 | 41.20 | 41.69 | 3,378,962 | -0.86(-2.02%) |
Apr 11, 2011 | 42.90 | 43.03 | 42.01 | 42.55 | 3,209,892 | -0.26(-0.61%) |
Apr 08, 2011 | 43.36 | 43.64 | 42.52 | 42.81 | 2,615,665 | -0.26(-0.60%) |
Apr 07, 2011 | 43.36 | 43.59 | 42.50 | 43.07 | 3,236,751 | -0.43(-0.99%) |
Apr 06, 2011 | 42.97 | 43.56 | 42.59 | 43.50 | 4,599,245 | +0.92(+2.16%) |
Apr 05, 2011 | 43.09 | 43.55 | 42.48 | 42.58 | 4,596,867 | +0.05(+0.12%) |
Apr 04, 2011 | 43.05 | 43.20 | 41.94 | 42.53 | 4,097,694 | -0.14(-0.33%) |
Apr 01, 2011 | 44.23 | 44.23 | 42.41 | 42.67 | 6,400,460 | -1.35(-3.07%) |
Mar 31, 2011 | 43.56 | 44.08 | 42.98 | 44.02 | 6,720,487 | +0.22(+0.50%) |
Mar 30, 2011 | 44.07 | 44.37 | 43.22 | 43.80 | 3,856,208 | -0.07(-0.16%) |
Mar 29, 2011 | 43.04 | 43.90 | 42.49 | 43.87 | 3,111,881 | +0.77(+1.79%) |
Mar 28, 2011 | 43.50 | 43.97 | 43.06 | 43.10 | 2,542,296 | -0.29(-0.67%) |
Mar 25, 2011 | 43.21 | 44.24 | 43.10 | 43.39 | 6,418,213 | +0.97(+2.29%) |
Mar 24, 2011 | 42.31 | 42.61 | 41.85 | 42.42 | 4,570,957 | +0.57(+1.36%) |
Mar 23, 2011 | 40.72 | 41.98 | 40.62 | 41.85 | 4,126,105 | +1.12(+2.75%) |
Mar 22, 2011 | 41.04 | 41.25 | 40.62 | 40.73 | 3,291,035 | -0.24(-0.59%) |
Mar 21, 2011 | 41.14 | 41.45 | 40.33 | 40.97 | 3,676,060 | +1.17(+2.94%) |
Mar 18, 2011 | 40.72 | 40.89 | 39.43 | 39.80 | 7,735,068 | -0.43(-1.07%) |
Mar 17, 2011 | 40.83 | 40.85 | 39.75 | 40.23 | 4,712,773 | +0.33(+0.83%) |
Mar 16, 2011 | 39.35 | 41.60 | 39.30 | 39.90 | 10,048,092 | +0.65(+1.66%) |
Mar 15, 2011 | 38.82 | 39.63 | 38.34 | 39.25 | 6,132,941 | -0.97(-2.41%) |
Mar 14, 2011 | 40.19 | 40.84 | 39.64 | 40.22 | 4,050,959 | -0.24(-0.59%) |
Mar 11, 2011 | 40.01 | 40.66 | 39.86 | 40.46 | 4,430,157 | +0.25(+0.62%) |
Mar 10, 2011 | 39.73 | 40.88 | 39.20 | 40.21 | 9,052,380 | +0.01(+0.02%) |
Mar 09, 2011 | 42.38 | 42.44 | 40.11 | 40.20 | 11,947,142 | -3.06(-7.07%) |
Mar 08, 2011 | 43.32 | 43.75 | 43.05 | 43.26 | 3,625,754 | -0.02(-0.05%) |
Mar 07, 2011 | 44.48 | 44.58 | 42.74 | 43.28 | 4,982,248 | -1.13(-2.54%) |
Mar 04, 2011 | 44.42 | 45.00 | 43.81 | 44.41 | 6,131,590 | +0.21(+0.48%) |
Mar 03, 2011 | 43.03 | 44.32 | 42.93 | 44.20 | 6,588,073 | +1.74(+4.10%) |
Mar 02, 2011 | 41.30 | 43.22 | 41.22 | 42.46 | 6,011,461 | +1.23(+2.98%) |