Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.30 | 46.59 | 46.26 | 46.43 | 2,882,222 | +0.34(+0.73%) |
May 23, 2011 | 45.74 | 46.10 | 45.57 | 46.10 | 2,665,926 | -0.53(-1.13%) |
May 20, 2011 | 46.59 | 46.77 | 46.19 | 46.62 | 3,101,384 | -0.05(-0.11%) |
May 19, 2011 | 46.55 | 46.83 | 46.40 | 46.68 | 1,864,679 | +0.22(+0.48%) |
May 18, 2011 | 45.80 | 46.48 | 45.70 | 46.46 | 2,445,652 | +0.76(+1.66%) |
May 17, 2011 | 45.82 | 45.88 | 45.38 | 45.70 | 3,021,038 | -0.26(-0.57%) |
May 16, 2011 | 45.83 | 46.23 | 45.71 | 45.96 | 2,296,632 | +0.05(+0.10%) |
May 13, 2011 | 46.48 | 46.53 | 45.58 | 45.91 | 3,279,178 | -0.52(-1.12%) |
May 12, 2011 | 46.54 | 46.61 | 46.03 | 46.43 | 2,961,660 | -0.16(-0.34%) |
May 11, 2011 | 47.18 | 47.32 | 46.56 | 46.59 | 3,665,817 | -0.84(-1.77%) |
May 10, 2011 | 47.03 | 47.56 | 47.03 | 47.43 | 2,317,447 | +0.60(+1.27%) |
May 09, 2011 | 46.49 | 46.92 | 46.23 | 46.84 | 2,405,710 | +0.30(+0.64%) |
May 06, 2011 | 47.17 | 47.17 | 46.34 | 46.54 | 3,033,012 | +0.25(+0.54%) |
May 05, 2011 | 46.27 | 46.72 | 46.01 | 46.29 | 5,371,614 | -0.45(-0.96%) |
May 04, 2011 | 47.53 | 47.75 | 46.58 | 46.74 | 5,843,776 | -0.73(-1.55%) |
May 03, 2011 | 48.38 | 48.56 | 47.45 | 47.47 | 4,172,545 | -1.24(-2.54%) |
May 02, 2011 | 48.82 | 48.84 | 48.66 | 48.71 | 4,125,806 | -0.43(-0.87%) |
Apr 29, 2011 | 48.72 | 49.19 | 48.66 | 49.14 | 1,741,918 | +0.53(+1.08%) |
Apr 28, 2011 | 48.59 | 48.92 | 48.34 | 48.61 | 7,108,299 | -0.28(-0.56%) |
Apr 27, 2011 | 48.88 | 48.95 | 48.44 | 48.89 | 3,211,077 | +0.05(+0.11%) |
Apr 26, 2011 | 48.59 | 48.83 | 48.42 | 48.83 | 2,992,283 | +0.39(+0.80%) |
Apr 25, 2011 | 48.75 | 48.79 | 48.40 | 48.44 | 1,321,211 | -0.27(-0.55%) |
Apr 21, 2011 | 48.47 | 48.79 | 48.38 | 48.71 | 1,278,893 | +0.26(+0.54%) |
Apr 20, 2011 | 48.50 | 48.53 | 48.18 | 48.45 | 2,153,362 | +0.69(+1.44%) |
Apr 19, 2011 | 47.36 | 47.78 | 47.11 | 47.76 | 5,009,578 | +0.60(+1.28%) |
Apr 18, 2011 | 47.72 | 48.17 | 46.99 | 47.16 | 4,138,418 | -1.28(-2.63%) |
Apr 15, 2011 | 48.30 | 48.52 | 48.13 | 48.43 | 2,247,409 | +0.19(+0.40%) |
Apr 14, 2011 | 48.15 | 48.37 | 47.95 | 48.24 | 4,538,966 | -0.22(-0.46%) |
Apr 13, 2011 | 48.58 | 48.72 | 48.05 | 48.47 | 4,371,570 | +0.21(+0.44%) |
Apr 12, 2011 | 48.59 | 48.77 | 48.17 | 48.25 | 3,413,122 | -0.73(-1.50%) |
Apr 11, 2011 | 48.81 | 49.16 | 48.67 | 48.98 | 2,826,046 | +0.18(+0.38%) |
Apr 08, 2011 | 48.77 | 48.96 | 48.53 | 48.80 | 3,125,523 | +0.27(+0.57%) |
Apr 07, 2011 | 49.02 | 49.17 | 48.42 | 48.53 | 4,970,820 | -0.37(-0.77%) |
Apr 06, 2011 | 48.95 | 49.28 | 48.85 | 48.90 | 2,470,006 | +0.21(+0.42%) |
Apr 05, 2011 | 48.66 | 48.88 | 48.56 | 48.69 | 2,477,449 | -0.04(-0.08%) |
Apr 04, 2011 | 48.85 | 48.94 | 48.53 | 48.73 | 1,712,032 | +0.04(+0.08%) |
Apr 01, 2011 | 48.36 | 48.85 | 48.32 | 48.69 | 3,529,641 | +0.67(+1.40%) |
Mar 31, 2011 | 47.56 | 48.12 | 47.40 | 48.02 | 3,263,601 | +0.49(+1.03%) |
Mar 30, 2011 | 47.53 | 47.53 | 47.53 | 47.53 | 2,676,844 | +0.59(+1.25%) |
Mar 29, 2011 | 46.82 | 47.02 | 46.62 | 46.94 | 1,443,489 | +0.20(+0.42%) |
Mar 28, 2011 | 46.72 | 47.01 | 46.62 | 46.75 | 2,063,477 | +0.04(+0.08%) |
Mar 25, 2011 | 47.24 | 47.36 | 46.66 | 46.71 | 2,744,354 | -0.25(-0.54%) |
Mar 24, 2011 | 46.54 | 47.07 | 46.54 | 46.96 | 4,140,693 | +0.54(+1.17%) |
Mar 23, 2011 | 45.52 | 46.47 | 45.36 | 46.42 | 4,610,594 | +0.78(+1.71%) |
Mar 22, 2011 | 45.49 | 45.91 | 45.01 | 45.64 | 4,356,554 | +0.27(+0.59%) |
Mar 21, 2011 | 45.35 | 45.61 | 45.25 | 45.37 | 2,991,300 | +0.58(+1.30%) |
Mar 18, 2011 | 45.55 | 45.67 | 44.76 | 44.79 | 4,105,076 | +0.03(+0.07%) |
Mar 17, 2011 | 45.13 | 45.36 | 44.71 | 44.76 | 6,138,160 | -0.07(-0.17%) |
Mar 16, 2011 | 45.58 | 45.70 | 44.34 | 44.83 | 6,197,022 | -0.85(-1.86%) |
Mar 15, 2011 | 45.40 | 45.86 | 45.34 | 45.68 | 7,079,568 | -0.64(-1.39%) |
Mar 14, 2011 | 45.70 | 46.43 | 45.67 | 46.33 | 4,200,610 | +0.19(+0.41%) |
Mar 11, 2011 | 45.42 | 46.22 | 45.32 | 46.13 | 2,971,374 | +0.50(+1.09%) |
Mar 10, 2011 | 46.00 | 46.20 | 45.49 | 45.64 | 5,300,005 | -0.95(-2.03%) |
Mar 09, 2011 | 46.59 | 46.74 | 46.33 | 46.59 | 2,127,641 | +0.04(+0.08%) |
Mar 08, 2011 | 46.32 | 46.80 | 45.95 | 46.55 | 2,485,939 | +0.28(+0.61%) |
Mar 07, 2011 | 46.87 | 47.04 | 46.16 | 46.26 | 4,481,010 | -0.65(-1.38%) |
Mar 04, 2011 | 47.17 | 47.35 | 46.49 | 46.91 | 2,650,788 | -0.26(-0.55%) |
Mar 03, 2011 | 46.95 | 47.20 | 46.75 | 47.17 | 2,153,735 | +0.77(+1.66%) |
Mar 02, 2011 | 46.02 | 46.55 | 46.02 | 46.40 | 3,555,322 | +0.28(+0.61%) |