Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.93 | 45.26 | 44.76 | 44.95 | 16,122,118 | +0.15(+0.34%) |
May 23, 2011 | 44.55 | 44.89 | 44.47 | 44.80 | 17,597,386 | -0.09(-0.20%) |
May 20, 2011 | 45.27 | 45.33 | 44.61 | 44.89 | 18,103,294 | -0.48(-1.05%) |
May 19, 2011 | 45.47 | 45.47 | 45.00 | 45.37 | 14,182,790 | -0.08(-0.17%) |
May 18, 2011 | 45.22 | 45.45 | 45.06 | 45.45 | 13,216,380 | +0.07(+0.15%) |
May 17, 2011 | 45.26 | 45.43 | 45.00 | 45.38 | 15,795,835 | +0.02(+0.05%) |
May 16, 2011 | 45.38 | 45.64 | 45.23 | 45.36 | 16,848,748 | -0.17(-0.38%) |
May 13, 2011 | 45.85 | 45.96 | 45.07 | 45.53 | 17,130,950 | -0.39(-0.85%) |
May 12, 2011 | 45.13 | 46.04 | 44.98 | 45.92 | 22,844,386 | +0.42(+0.93%) |
May 11, 2011 | 45.32 | 45.61 | 44.97 | 45.49 | 29,257,818 | +0.55(+1.23%) |
May 10, 2011 | 44.84 | 44.97 | 44.61 | 44.94 | 14,204,876 | +0.09(+0.20%) |
May 09, 2011 | 44.50 | 44.94 | 44.47 | 44.85 | 13,178,721 | +0.25(+0.55%) |
May 06, 2011 | 44.59 | 44.76 | 44.50 | 44.60 | 17,443,436 | +0.18(+0.40%) |
May 05, 2011 | 44.73 | 44.84 | 44.28 | 44.43 | 21,856,268 | -0.45(-1.01%) |
May 04, 2011 | 45.10 | 45.32 | 44.67 | 44.88 | 19,639,562 | -0.40(-0.89%) |
May 03, 2011 | 45.18 | 45.42 | 45.11 | 45.28 | 19,179,520 | +0.03(+0.08%) |
May 02, 2011 | 45.29 | 45.31 | 45.12 | 45.25 | 22,627,892 | +0.33(+0.75%) |
Apr 29, 2011 | 44.82 | 45.09 | 44.69 | 44.91 | 17,711,722 | +0.23(+0.52%) |
Apr 28, 2011 | 44.69 | 44.93 | 44.37 | 44.68 | 19,160,052 | -0.13(-0.29%) |
Apr 27, 2011 | 43.36 | 44.83 | 43.33 | 44.81 | 34,801,904 | +0.42(+0.95%) |
Apr 26, 2011 | 43.78 | 44.62 | 43.78 | 44.39 | 21,282,692 | +0.57(+1.31%) |
Apr 25, 2011 | 43.83 | 43.87 | 43.56 | 43.81 | 10,576,702 | +0.03(+0.06%) |
Apr 21, 2011 | 43.61 | 43.94 | 43.58 | 43.78 | 17,117,498 | -0.22(-0.50%) |
Apr 20, 2011 | 43.20 | 44.11 | 43.18 | 44.00 | 39,162,404 | +1.16(+2.71%) |
Apr 19, 2011 | 42.37 | 42.96 | 42.23 | 42.84 | 38,190,564 | +1.52(+3.69%) |
Apr 18, 2011 | 41.31 | 41.82 | 41.07 | 41.32 | 29,328,930 | -0.07(-0.17%) |
Apr 15, 2011 | 41.17 | 41.65 | 40.99 | 41.39 | 27,238,108 | +0.37(+0.90%) |
Apr 14, 2011 | 40.70 | 41.09 | 40.65 | 41.02 | 15,278,533 | +0.29(+0.70%) |
Apr 13, 2011 | 40.77 | 40.97 | 40.67 | 40.73 | 15,361,279 | -0.23(-0.57%) |
Apr 12, 2011 | 40.77 | 41.06 | 40.77 | 40.96 | 13,496,719 | +0.05(+0.13%) |
Apr 11, 2011 | 40.69 | 41.12 | 40.66 | 40.91 | 14,410,672 | +0.27(+0.67%) |
Apr 08, 2011 | 40.82 | 40.85 | 40.53 | 40.63 | 11,501,576 | -0.01(-0.03%) |
Apr 07, 2011 | 40.81 | 40.84 | 40.49 | 40.65 | 13,526,182 | -0.12(-0.30%) |
Apr 06, 2011 | 40.80 | 40.93 | 40.73 | 40.77 | 14,650,900 | -0.10(-0.23%) |
Apr 05, 2011 | 40.83 | 40.98 | 40.65 | 40.87 | 15,516,386 | -0.24(-0.58%) |
Apr 04, 2011 | 40.66 | 41.13 | 40.63 | 41.11 | 13,787,044 | +0.45(+1.11%) |
Apr 01, 2011 | 40.75 | 40.76 | 40.36 | 40.65 | 14,509,998 | +0.16(+0.41%) |
Mar 31, 2011 | 40.46 | 40.80 | 40.46 | 40.49 | 14,165,446 | -0.09(-0.22%) |
Mar 30, 2011 | 40.58 | 40.58 | 40.58 | 40.58 | 15,729,235 | +0.11(+0.27%) |
Mar 29, 2011 | 40.31 | 40.53 | 40.27 | 40.47 | 13,587,979 | -0.01(-0.03%) |
Mar 28, 2011 | 40.31 | 40.52 | 40.31 | 40.48 | 12,269,072 | +0.18(+0.44%) |
Mar 25, 2011 | 40.33 | 40.38 | 40.08 | 40.31 | 11,830,534 | -0.03(-0.08%) |
Mar 24, 2011 | 40.31 | 40.37 | 40.14 | 40.34 | 12,686,728 | +0.21(+0.53%) |
Mar 23, 2011 | 40.13 | 40.24 | 39.98 | 40.13 | 14,488,939 | -0.05(-0.12%) |
Mar 22, 2011 | 40.18 | 40.42 | 40.11 | 40.18 | 14,862,855 | -0.03(-0.07%) |
Mar 21, 2011 | 40.20 | 40.29 | 40.11 | 40.20 | 15,648,100 | +0.18(+0.44%) |
Mar 18, 2011 | 40.02 | 40.11 | 39.70 | 40.03 | 21,058,454 | +0.30(+0.76%) |
Mar 17, 2011 | 39.78 | 39.89 | 39.57 | 39.73 | 18,231,822 | +0.32(+0.82%) |
Mar 16, 2011 | 40.03 | 40.03 | 39.29 | 39.40 | 24,897,298 | -0.56(-1.40%) |
Mar 15, 2011 | 39.83 | 40.41 | 39.78 | 39.96 | 23,499,810 | -0.44(-1.10%) |
Mar 14, 2011 | 40.65 | 40.65 | 40.27 | 40.41 | 17,250,106 | -0.38(-0.94%) |
Mar 11, 2011 | 40.48 | 40.91 | 40.39 | 40.79 | 15,297,600 | +0.05(+0.13%) |
Mar 10, 2011 | 41.10 | 41.21 | 40.59 | 40.74 | 21,738,282 | -0.54(-1.31%) |
Mar 09, 2011 | 41.51 | 41.73 | 41.22 | 41.28 | 14,759,441 | -0.21(-0.51%) |
Mar 08, 2011 | 41.33 | 41.68 | 41.24 | 41.49 | 13,004,181 | +0.21(+0.51%) |
Mar 07, 2011 | 41.75 | 41.75 | 41.21 | 41.28 | 14,055,730 | -0.45(-1.08%) |
Mar 04, 2011 | 41.88 | 41.88 | 41.24 | 41.73 | 16,739,448 | +0.01(+0.02%) |
Mar 03, 2011 | 41.77 | 41.82 | 41.56 | 41.72 | 11,418,393 | +0.16(+0.39%) |
Mar 02, 2011 | 41.34 | 41.64 | 41.25 | 41.56 | 15,020,188 | +0.08(+0.18%) |