Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.95 | 47.08 | 46.64 | 46.78 | 1,443,866 | -0.03(-0.07%) |
May 23, 2011 | 46.55 | 47.15 | 46.25 | 46.81 | 2,608,919 | -0.12(-0.26%) |
May 20, 2011 | 47.69 | 47.85 | 46.92 | 46.93 | 3,702,094 | -0.94(-1.97%) |
May 19, 2011 | 48.09 | 48.32 | 47.47 | 47.88 | 1,841,781 | -0.21(-0.44%) |
May 18, 2011 | 47.71 | 48.08 | 47.30 | 48.08 | 2,454,338 | +0.27(+0.57%) |
May 17, 2011 | 47.70 | 48.09 | 47.47 | 47.81 | 2,170,830 | -0.10(-0.20%) |
May 16, 2011 | 48.29 | 48.47 | 47.73 | 47.91 | 2,363,473 | -0.61(-1.26%) |
May 13, 2011 | 49.04 | 49.04 | 48.29 | 48.52 | 1,572,581 | -0.46(-0.94%) |
May 12, 2011 | 48.78 | 49.10 | 48.46 | 48.98 | 2,064,110 | +0.17(+0.34%) |
May 11, 2011 | 49.16 | 49.55 | 48.62 | 48.82 | 2,182,928 | -0.50(-1.01%) |
May 10, 2011 | 48.50 | 49.47 | 48.50 | 49.31 | 1,651,906 | +0.95(+1.97%) |
May 09, 2011 | 48.47 | 48.70 | 48.29 | 48.36 | 1,503,480 | -0.18(-0.38%) |
May 06, 2011 | 49.25 | 49.38 | 48.42 | 48.55 | 1,812,152 | -0.05(-0.11%) |
May 05, 2011 | 48.19 | 49.26 | 48.10 | 48.60 | 2,341,451 | +0.18(+0.38%) |
May 04, 2011 | 48.46 | 49.28 | 48.20 | 48.42 | 2,433,389 | +0.02(+0.04%) |
May 03, 2011 | 48.73 | 49.03 | 48.37 | 48.40 | 2,555,542 | -0.54(-1.10%) |
May 02, 2011 | 48.92 | 49.31 | 48.45 | 48.94 | 2,504,416 | +0.00(+0.00%) |
Apr 29, 2011 | 49.58 | 49.79 | 48.69 | 48.94 | 8,306,558 | -0.65(-1.30%) |
Apr 28, 2011 | 49.89 | 50.20 | 49.44 | 49.58 | 2,136,901 | -0.33(-0.66%) |
Apr 27, 2011 | 49.86 | 50.48 | 49.74 | 49.92 | 2,473,836 | +0.10(+0.21%) |
Apr 26, 2011 | 49.61 | 50.17 | 49.37 | 49.81 | 2,930,997 | +0.49(+0.99%) |
Apr 25, 2011 | 49.85 | 50.08 | 49.19 | 49.32 | 2,807,802 | -0.64(-1.27%) |
Apr 21, 2011 | 49.70 | 50.46 | 49.46 | 49.96 | 3,551,798 | +0.24(+0.49%) |
Apr 20, 2011 | 49.26 | 49.89 | 49.26 | 49.72 | 3,613,999 | +1.02(+2.09%) |
Apr 19, 2011 | 48.71 | 48.99 | 48.57 | 48.69 | 4,719,161 | +0.05(+0.11%) |
Apr 18, 2011 | 48.29 | 48.75 | 47.58 | 48.64 | 4,379,557 | -0.04(-0.09%) |
Apr 15, 2011 | 47.89 | 48.69 | 47.67 | 48.69 | 4,904,356 | +0.78(+1.64%) |
Apr 14, 2011 | 47.20 | 48.21 | 47.12 | 47.90 | 5,394,885 | +0.37(+0.77%) |
Apr 13, 2011 | 47.19 | 47.62 | 47.10 | 47.54 | 4,626,829 | +0.40(+0.85%) |
Apr 12, 2011 | 46.70 | 47.40 | 46.70 | 47.13 | 3,870,057 | +0.04(+0.09%) |
Apr 11, 2011 | 46.74 | 47.34 | 46.72 | 47.09 | 3,823,151 | +0.17(+0.35%) |
Apr 08, 2011 | 47.08 | 47.44 | 46.47 | 46.92 | 4,945,035 | -0.64(-1.34%) |
Apr 07, 2011 | 47.11 | 48.10 | 46.39 | 47.56 | 13,905,460 | +4.50(+10.45%) |
Apr 06, 2011 | 42.97 | 43.41 | 42.34 | 43.06 | 4,593,081 | +0.43(+1.00%) |
Apr 05, 2011 | 42.23 | 42.73 | 41.75 | 42.64 | 2,916,427 | +0.36(+0.85%) |
Apr 04, 2011 | 42.52 | 42.63 | 41.65 | 42.28 | 4,085,458 | -0.19(-0.45%) |
Apr 01, 2011 | 42.24 | 42.67 | 42.19 | 42.47 | 2,056,933 | +0.38(+0.91%) |
Mar 31, 2011 | 42.23 | 42.80 | 42.01 | 42.09 | 2,691,417 | -0.24(-0.56%) |
Mar 30, 2011 | 41.91 | 42.46 | 41.76 | 42.32 | 2,636,196 | +0.75(+1.80%) |
Mar 29, 2011 | 41.23 | 41.73 | 41.11 | 41.57 | 2,032,332 | +0.31(+0.76%) |
Mar 28, 2011 | 41.33 | 41.68 | 41.26 | 41.26 | 3,138,723 | +0.03(+0.08%) |
Mar 25, 2011 | 41.86 | 41.89 | 41.21 | 41.22 | 3,425,054 | -0.51(-1.23%) |
Mar 24, 2011 | 41.18 | 41.96 | 41.14 | 41.74 | 3,542,784 | +0.78(+1.89%) |
Mar 23, 2011 | 40.36 | 41.08 | 39.91 | 40.96 | 2,857,260 | +0.46(+1.14%) |
Mar 22, 2011 | 40.55 | 40.65 | 40.14 | 40.50 | 2,583,410 | -0.13(-0.32%) |
Mar 21, 2011 | 40.91 | 41.52 | 40.62 | 40.63 | 3,134,322 | +0.89(+2.24%) |
Mar 18, 2011 | 40.26 | 40.42 | 39.62 | 39.74 | 6,026,513 | -0.21(-0.52%) |
Mar 17, 2011 | 39.86 | 40.18 | 39.73 | 39.95 | 3,854,580 | +0.65(+1.66%) |
Mar 16, 2011 | 39.81 | 39.93 | 39.05 | 39.30 | 4,117,834 | -0.86(-2.15%) |
Mar 15, 2011 | 39.25 | 40.49 | 39.08 | 40.16 | 6,412,574 | +0.65(+1.63%) |
Mar 14, 2011 | 39.70 | 39.92 | 39.26 | 39.51 | 3,418,226 | -0.44(-1.09%) |
Mar 11, 2011 | 39.73 | 40.06 | 39.51 | 39.95 | 3,781,627 | +0.17(+0.42%) |
Mar 10, 2011 | 40.19 | 40.34 | 39.76 | 39.78 | 5,023,868 | -1.00(-2.46%) |
Mar 09, 2011 | 41.07 | 41.07 | 40.40 | 40.79 | 3,678,075 | -0.38(-0.93%) |
Mar 08, 2011 | 40.64 | 41.51 | 40.50 | 41.17 | 3,938,358 | -0.26(-0.63%) |
Mar 07, 2011 | 42.43 | 42.57 | 41.16 | 41.43 | 2,750,500 | -0.72(-1.70%) |
Mar 04, 2011 | 42.49 | 42.90 | 41.60 | 42.15 | 2,415,283 | -0.47(-1.10%) |
Mar 03, 2011 | 42.09 | 42.81 | 42.09 | 42.62 | 2,217,772 | +0.85(+2.02%) |
Mar 02, 2011 | 41.19 | 42.03 | 41.11 | 41.77 | 2,413,956 | +0.58(+1.40%) |