Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.29 | 45.63 | 45.12 | 45.32 | 15,992,841 | +0.15(+0.34%) |
May 23, 2011 | 44.91 | 45.25 | 44.83 | 45.16 | 17,456,280 | -0.09(-0.20%) |
May 20, 2011 | 45.64 | 45.70 | 44.97 | 45.25 | 17,958,132 | -0.48(-1.05%) |
May 19, 2011 | 45.83 | 45.83 | 45.36 | 45.74 | 14,069,064 | -0.08(-0.17%) |
May 18, 2011 | 45.59 | 45.82 | 45.43 | 45.81 | 13,110,403 | +0.07(+0.15%) |
May 17, 2011 | 45.63 | 45.80 | 45.37 | 45.74 | 15,669,174 | +0.02(+0.05%) |
May 16, 2011 | 45.75 | 46.01 | 45.60 | 45.72 | 16,713,644 | -0.17(-0.38%) |
May 13, 2011 | 46.22 | 46.33 | 45.43 | 45.90 | 16,993,584 | -0.39(-0.85%) |
May 12, 2011 | 45.50 | 46.41 | 45.34 | 46.29 | 22,661,206 | +0.43(+0.93%) |
May 11, 2011 | 45.69 | 45.98 | 45.34 | 45.86 | 29,023,212 | +0.56(+1.23%) |
May 10, 2011 | 45.20 | 45.33 | 44.97 | 45.30 | 14,090,972 | +0.09(+0.20%) |
May 09, 2011 | 44.85 | 45.30 | 44.83 | 45.21 | 13,073,045 | +0.25(+0.55%) |
May 06, 2011 | 44.95 | 45.12 | 44.86 | 44.97 | 17,303,562 | +0.18(+0.40%) |
May 05, 2011 | 45.09 | 45.20 | 44.64 | 44.79 | 21,681,012 | -0.45(-1.00%) |
May 04, 2011 | 45.47 | 45.69 | 45.03 | 45.24 | 19,482,080 | -0.41(-0.89%) |
May 03, 2011 | 45.54 | 45.78 | 45.47 | 45.65 | 19,025,726 | +0.03(+0.08%) |
May 02, 2011 | 45.66 | 45.67 | 45.48 | 45.61 | 22,446,448 | +0.34(+0.75%) |
Apr 29, 2011 | 45.19 | 45.45 | 45.05 | 45.28 | 17,569,698 | +0.23(+0.52%) |
Apr 28, 2011 | 45.05 | 45.29 | 44.73 | 45.04 | 19,006,416 | -0.13(-0.29%) |
Apr 27, 2011 | 43.71 | 45.19 | 43.68 | 45.17 | 34,522,840 | +0.43(+0.95%) |
Apr 26, 2011 | 44.14 | 44.99 | 44.14 | 44.74 | 21,112,034 | +0.58(+1.31%) |
Apr 25, 2011 | 44.19 | 44.23 | 43.91 | 44.17 | 10,491,891 | +0.03(+0.06%) |
Apr 21, 2011 | 43.96 | 44.30 | 43.93 | 44.14 | 16,980,240 | -0.22(-0.50%) |
Apr 20, 2011 | 43.55 | 44.46 | 43.53 | 44.36 | 38,848,376 | +1.17(+2.71%) |
Apr 19, 2011 | 42.71 | 43.31 | 42.57 | 43.19 | 37,884,328 | +1.54(+3.69%) |
Apr 18, 2011 | 41.64 | 42.15 | 41.40 | 41.65 | 29,093,752 | -0.07(-0.17%) |
Apr 15, 2011 | 41.50 | 41.99 | 41.32 | 41.72 | 27,019,696 | +0.37(+0.90%) |
Apr 14, 2011 | 41.02 | 41.42 | 40.98 | 41.35 | 15,156,020 | +0.29(+0.70%) |
Apr 13, 2011 | 41.10 | 41.30 | 41.00 | 41.06 | 15,238,102 | -0.23(-0.57%) |
Apr 12, 2011 | 41.10 | 41.39 | 41.10 | 41.29 | 13,388,494 | +0.06(+0.13%) |
Apr 11, 2011 | 41.02 | 41.45 | 40.99 | 41.24 | 14,295,118 | +0.28(+0.67%) |
Apr 08, 2011 | 41.15 | 41.18 | 40.86 | 40.96 | 11,409,349 | -0.01(-0.03%) |
Apr 07, 2011 | 41.14 | 41.17 | 40.82 | 40.98 | 13,417,721 | -0.12(-0.30%) |
Apr 06, 2011 | 41.13 | 41.27 | 41.06 | 41.10 | 14,533,420 | -0.10(-0.23%) |
Apr 05, 2011 | 41.16 | 41.31 | 40.98 | 41.20 | 15,391,966 | -0.24(-0.58%) |
Apr 04, 2011 | 40.99 | 41.46 | 40.96 | 41.44 | 13,676,491 | +0.45(+1.11%) |
Apr 01, 2011 | 41.08 | 41.09 | 40.69 | 40.98 | 14,393,648 | +0.17(+0.40%) |
Mar 31, 2011 | 40.79 | 41.13 | 40.79 | 40.82 | 14,051,858 | -0.09(-0.22%) |
Mar 30, 2011 | 40.91 | 40.91 | 40.91 | 40.91 | 15,603,109 | +0.11(+0.27%) |
Mar 29, 2011 | 40.63 | 40.86 | 40.60 | 40.80 | 13,479,022 | -0.01(-0.03%) |
Mar 28, 2011 | 40.63 | 40.85 | 40.63 | 40.81 | 12,170,691 | +0.18(+0.44%) |
Mar 25, 2011 | 40.65 | 40.71 | 40.40 | 40.63 | 11,735,670 | -0.03(-0.08%) |
Mar 24, 2011 | 40.63 | 40.70 | 40.46 | 40.67 | 12,584,998 | +0.21(+0.53%) |
Mar 23, 2011 | 40.45 | 40.57 | 40.30 | 40.45 | 14,372,757 | -0.05(-0.12%) |
Mar 22, 2011 | 40.51 | 40.75 | 40.44 | 40.50 | 14,743,676 | -0.03(-0.07%) |
Mar 21, 2011 | 40.52 | 40.61 | 40.44 | 40.53 | 15,522,623 | +0.18(+0.44%) |
Mar 18, 2011 | 40.34 | 40.43 | 40.03 | 40.35 | 20,889,594 | +0.30(+0.76%) |
Mar 17, 2011 | 40.10 | 40.22 | 39.89 | 40.05 | 18,085,628 | +0.32(+0.82%) |
Mar 16, 2011 | 40.35 | 40.35 | 39.61 | 39.72 | 24,697,656 | -0.56(-1.40%) |
Mar 15, 2011 | 40.16 | 40.74 | 40.10 | 40.29 | 23,311,374 | -0.45(-1.10%) |
Mar 14, 2011 | 40.98 | 40.98 | 40.59 | 40.74 | 17,111,784 | -0.39(-0.94%) |
Mar 11, 2011 | 40.81 | 41.24 | 40.72 | 41.12 | 15,174,934 | +0.06(+0.13%) |
Mar 10, 2011 | 41.43 | 41.54 | 40.92 | 41.07 | 21,563,970 | -0.54(-1.31%) |
Mar 09, 2011 | 41.84 | 42.06 | 41.55 | 41.61 | 14,641,090 | -0.21(-0.51%) |
Mar 08, 2011 | 41.67 | 42.02 | 41.57 | 41.82 | 12,899,905 | +0.21(+0.51%) |
Mar 07, 2011 | 42.09 | 42.09 | 41.54 | 41.61 | 13,943,023 | -0.45(-1.08%) |
Mar 04, 2011 | 42.22 | 42.22 | 41.57 | 42.06 | 16,605,221 | +0.01(+0.02%) |
Mar 03, 2011 | 42.11 | 42.16 | 41.89 | 42.06 | 11,326,833 | +0.17(+0.39%) |
Mar 02, 2011 | 41.68 | 41.98 | 41.58 | 41.89 | 14,899,747 | +0.08(+0.18%) |