Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.92 | 45.25 | 44.75 | 44.95 | 16,124,666 | +0.15(+0.34%) |
May 23, 2011 | 44.54 | 44.88 | 44.47 | 44.80 | 17,600,168 | -0.09(-0.20%) |
May 20, 2011 | 45.27 | 45.32 | 44.60 | 44.88 | 18,106,156 | -0.48(-1.05%) |
May 19, 2011 | 45.46 | 45.46 | 44.99 | 45.36 | 14,185,032 | -0.08(-0.17%) |
May 18, 2011 | 45.21 | 45.44 | 45.06 | 45.44 | 13,218,469 | +0.07(+0.15%) |
May 17, 2011 | 45.25 | 45.42 | 45.00 | 45.37 | 15,798,332 | +0.02(+0.05%) |
May 16, 2011 | 45.38 | 45.64 | 45.23 | 45.35 | 16,851,412 | -0.17(-0.38%) |
May 13, 2011 | 45.84 | 45.95 | 45.06 | 45.52 | 17,133,658 | -0.39(-0.85%) |
May 12, 2011 | 45.12 | 46.03 | 44.97 | 45.91 | 22,847,998 | +0.42(+0.93%) |
May 11, 2011 | 45.31 | 45.60 | 44.97 | 45.49 | 29,262,444 | +0.55(+1.23%) |
May 10, 2011 | 44.83 | 44.96 | 44.60 | 44.93 | 14,207,121 | +0.09(+0.20%) |
May 09, 2011 | 44.49 | 44.93 | 44.46 | 44.84 | 13,180,804 | +0.25(+0.55%) |
May 06, 2011 | 44.58 | 44.75 | 44.49 | 44.60 | 17,446,192 | +0.18(+0.40%) |
May 05, 2011 | 44.72 | 44.83 | 44.28 | 44.42 | 21,859,724 | -0.45(-1.01%) |
May 04, 2011 | 45.10 | 45.31 | 44.67 | 44.87 | 19,642,666 | -0.40(-0.89%) |
May 03, 2011 | 45.17 | 45.41 | 45.10 | 45.27 | 19,182,552 | +0.03(+0.08%) |
May 02, 2011 | 45.29 | 45.30 | 45.11 | 45.24 | 22,631,468 | +0.33(+0.75%) |
Apr 29, 2011 | 44.82 | 45.08 | 44.69 | 44.90 | 17,714,522 | +0.23(+0.52%) |
Apr 28, 2011 | 44.68 | 44.92 | 44.37 | 44.67 | 19,163,080 | -0.13(-0.29%) |
Apr 27, 2011 | 43.35 | 44.82 | 43.32 | 44.80 | 34,807,404 | +0.42(+0.95%) |
Apr 26, 2011 | 43.78 | 44.62 | 43.78 | 44.38 | 21,286,056 | +0.57(+1.31%) |
Apr 25, 2011 | 43.83 | 43.87 | 43.55 | 43.80 | 10,578,374 | +0.03(+0.06%) |
Apr 21, 2011 | 43.60 | 43.93 | 43.57 | 43.78 | 17,120,204 | -0.22(-0.50%) |
Apr 20, 2011 | 43.19 | 44.10 | 43.17 | 44.00 | 39,168,596 | +1.16(+2.71%) |
Apr 19, 2011 | 42.36 | 42.96 | 42.23 | 42.83 | 38,196,600 | +1.52(+3.69%) |
Apr 18, 2011 | 41.30 | 41.81 | 41.06 | 41.31 | 29,333,566 | -0.07(-0.17%) |
Apr 15, 2011 | 41.16 | 41.65 | 40.98 | 41.38 | 27,242,412 | +0.37(+0.90%) |
Apr 14, 2011 | 40.69 | 41.08 | 40.65 | 41.01 | 15,280,948 | +0.29(+0.70%) |
Apr 13, 2011 | 40.76 | 40.96 | 40.66 | 40.72 | 15,363,707 | -0.23(-0.57%) |
Apr 12, 2011 | 40.76 | 41.05 | 40.76 | 40.96 | 13,498,852 | +0.05(+0.13%) |
Apr 11, 2011 | 40.68 | 41.11 | 40.66 | 40.90 | 14,412,950 | +0.27(+0.67%) |
Apr 08, 2011 | 40.81 | 40.85 | 40.53 | 40.63 | 11,503,394 | -0.01(-0.03%) |
Apr 07, 2011 | 40.81 | 40.83 | 40.48 | 40.64 | 13,528,320 | -0.12(-0.30%) |
Apr 06, 2011 | 40.79 | 40.93 | 40.72 | 40.76 | 14,653,216 | -0.10(-0.23%) |
Apr 05, 2011 | 40.83 | 40.97 | 40.64 | 40.86 | 15,518,839 | -0.24(-0.58%) |
Apr 04, 2011 | 40.66 | 41.12 | 40.63 | 41.10 | 13,789,223 | +0.45(+1.11%) |
Apr 01, 2011 | 40.74 | 40.75 | 40.35 | 40.65 | 14,512,292 | +0.16(+0.41%) |
Mar 31, 2011 | 40.46 | 40.79 | 40.46 | 40.48 | 14,167,685 | -0.09(-0.22%) |
Mar 30, 2011 | 40.57 | 40.57 | 40.57 | 40.57 | 15,731,722 | +0.11(+0.27%) |
Mar 29, 2011 | 40.30 | 40.53 | 40.27 | 40.46 | 13,590,127 | -0.01(-0.03%) |
Mar 28, 2011 | 40.30 | 40.52 | 40.30 | 40.48 | 12,271,011 | +0.18(+0.44%) |
Mar 25, 2011 | 40.32 | 40.37 | 40.07 | 40.30 | 11,832,404 | -0.03(-0.08%) |
Mar 24, 2011 | 40.30 | 40.37 | 40.13 | 40.33 | 12,688,734 | +0.21(+0.53%) |
Mar 23, 2011 | 40.12 | 40.24 | 39.97 | 40.12 | 14,491,229 | -0.05(-0.12%) |
Mar 22, 2011 | 40.18 | 40.42 | 40.11 | 40.17 | 14,865,205 | -0.03(-0.07%) |
Mar 21, 2011 | 40.19 | 40.28 | 40.11 | 40.20 | 15,650,573 | +0.18(+0.44%) |
Mar 18, 2011 | 40.01 | 40.10 | 39.70 | 40.02 | 21,061,782 | +0.30(+0.76%) |
Mar 17, 2011 | 39.77 | 39.89 | 39.56 | 39.72 | 18,234,702 | +0.32(+0.82%) |
Mar 16, 2011 | 40.02 | 40.02 | 39.29 | 39.40 | 24,901,232 | -0.56(-1.40%) |
Mar 15, 2011 | 39.83 | 40.40 | 39.77 | 39.96 | 23,503,526 | -0.44(-1.10%) |
Mar 14, 2011 | 40.65 | 40.65 | 40.26 | 40.40 | 17,252,832 | -0.38(-0.94%) |
Mar 11, 2011 | 40.48 | 40.90 | 40.39 | 40.78 | 15,300,018 | +0.05(+0.13%) |
Mar 10, 2011 | 41.09 | 41.20 | 40.59 | 40.73 | 21,741,718 | -0.54(-1.31%) |
Mar 09, 2011 | 41.50 | 41.72 | 41.22 | 41.27 | 14,761,774 | -0.21(-0.51%) |
Mar 08, 2011 | 41.32 | 41.67 | 41.23 | 41.48 | 13,006,236 | +0.21(+0.51%) |
Mar 07, 2011 | 41.74 | 41.75 | 41.20 | 41.27 | 14,057,952 | -0.45(-1.08%) |
Mar 04, 2011 | 41.88 | 41.88 | 41.23 | 41.72 | 16,742,094 | +0.01(+0.02%) |
Mar 03, 2011 | 41.76 | 41.82 | 41.55 | 41.71 | 11,420,198 | +0.16(+0.39%) |
Mar 02, 2011 | 41.34 | 41.63 | 41.24 | 41.55 | 15,022,562 | +0.08(+0.18%) |