Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.37 | 42.70 | 42.27 | 42.56 | 15,569,128 | +0.73(+1.73%) |
May 23, 2011 | 41.48 | 42.07 | 41.39 | 41.83 | 27,363,790 | -0.58(-1.38%) |
May 20, 2011 | 42.45 | 42.86 | 42.08 | 42.42 | 23,871,010 | +0.01(+0.03%) |
May 19, 2011 | 42.97 | 43.12 | 42.27 | 42.41 | 23,681,748 | -0.50(-1.15%) |
May 18, 2011 | 43.02 | 43.41 | 42.69 | 42.90 | 25,519,406 | +0.01(+0.01%) |
May 17, 2011 | 41.93 | 42.92 | 41.77 | 42.89 | 34,720,136 | +0.70(+1.65%) |
May 16, 2011 | 42.03 | 42.95 | 41.96 | 42.20 | 21,262,954 | -0.01(-0.03%) |
May 13, 2011 | 43.02 | 43.04 | 41.91 | 42.21 | 28,183,108 | -0.90(-2.09%) |
May 12, 2011 | 42.72 | 43.41 | 42.38 | 43.11 | 28,279,858 | +0.04(+0.08%) |
May 11, 2011 | 43.66 | 43.66 | 42.88 | 43.08 | 28,409,966 | -1.14(-2.59%) |
May 10, 2011 | 43.97 | 44.32 | 43.83 | 44.22 | 16,178,196 | +0.41(+0.93%) |
May 09, 2011 | 43.70 | 43.89 | 43.14 | 43.81 | 20,384,128 | +0.17(+0.38%) |
May 06, 2011 | 43.84 | 44.17 | 43.12 | 43.65 | 34,772,644 | +0.69(+1.61%) |
May 05, 2011 | 43.26 | 43.69 | 42.51 | 42.96 | 37,288,204 | -0.31(-0.72%) |
May 04, 2011 | 44.55 | 44.56 | 43.20 | 43.27 | 34,627,648 | -1.09(-2.46%) |
May 03, 2011 | 44.73 | 44.96 | 44.19 | 44.36 | 26,308,120 | -0.91(-2.02%) |
May 02, 2011 | 45.19 | 45.32 | 45.14 | 45.28 | 18,039,146 | -0.55(-1.21%) |
Apr 29, 2011 | 45.35 | 46.47 | 45.35 | 45.83 | 16,274,270 | +0.52(+1.15%) |
Apr 28, 2011 | 45.05 | 45.38 | 44.82 | 45.31 | 32,345,946 | -0.62(-1.35%) |
Apr 27, 2011 | 46.55 | 46.56 | 45.47 | 45.93 | 22,177,672 | -0.55(-1.19%) |
Apr 26, 2011 | 46.11 | 46.57 | 45.98 | 46.49 | 15,270,521 | +0.39(+0.84%) |
Apr 25, 2011 | 46.31 | 46.33 | 45.82 | 46.10 | 14,074,746 | -0.25(-0.55%) |
Apr 21, 2011 | 46.43 | 46.51 | 45.97 | 46.35 | 7,375,181 | +0.33(+0.72%) |
Apr 20, 2011 | 46.01 | 46.11 | 45.61 | 46.02 | 19,748,694 | +0.82(+1.81%) |
Apr 19, 2011 | 45.00 | 45.45 | 44.94 | 45.20 | 20,699,914 | +0.61(+1.36%) |
Apr 18, 2011 | 44.65 | 44.72 | 43.96 | 44.59 | 26,744,576 | -0.88(-1.93%) |
Apr 15, 2011 | 45.38 | 45.57 | 44.91 | 45.47 | 19,722,512 | +0.36(+0.80%) |
Apr 14, 2011 | 44.91 | 45.52 | 44.83 | 45.11 | 20,075,804 | +0.14(+0.30%) |
Apr 13, 2011 | 45.62 | 45.67 | 44.55 | 44.98 | 32,695,022 | -0.24(-0.53%) |
Apr 12, 2011 | 45.89 | 45.95 | 45.01 | 45.22 | 31,663,188 | -1.06(-2.28%) |
Apr 11, 2011 | 46.86 | 47.00 | 46.18 | 46.27 | 14,336,500 | -0.67(-1.43%) |
Apr 08, 2011 | 47.23 | 47.31 | 46.67 | 46.95 | 19,238,944 | +0.14(+0.29%) |
Apr 07, 2011 | 46.83 | 47.12 | 46.57 | 46.81 | 23,813,118 | +0.42(+0.92%) |
Apr 06, 2011 | 47.23 | 47.23 | 46.31 | 46.39 | 21,083,352 | -0.50(-1.07%) |
Apr 05, 2011 | 46.85 | 47.22 | 46.72 | 46.89 | 20,179,904 | -0.16(-0.34%) |
Apr 04, 2011 | 46.90 | 47.07 | 46.60 | 47.05 | 18,996,514 | +0.33(+0.71%) |
Apr 01, 2011 | 46.29 | 46.80 | 46.04 | 46.72 | 27,256,462 | +1.01(+2.21%) |
Mar 31, 2011 | 45.57 | 45.93 | 45.55 | 45.71 | 19,063,244 | +0.47(+1.03%) |
Mar 30, 2011 | 44.84 | 45.38 | 44.75 | 45.24 | 20,803,526 | +0.88(+1.98%) |
Mar 29, 2011 | 44.12 | 44.61 | 43.87 | 44.36 | 18,851,118 | +0.47(+1.06%) |
Mar 28, 2011 | 44.23 | 44.68 | 43.86 | 43.90 | 19,145,510 | -0.48(-1.09%) |
Mar 25, 2011 | 44.36 | 44.81 | 44.22 | 44.38 | 20,618,622 | +0.04(+0.08%) |
Mar 24, 2011 | 44.50 | 44.60 | 44.10 | 44.35 | 17,092,418 | -0.02(-0.04%) |
Mar 23, 2011 | 44.10 | 44.46 | 43.90 | 44.36 | 24,589,102 | +0.31(+0.70%) |
Mar 22, 2011 | 43.54 | 44.17 | 43.41 | 44.06 | 19,021,312 | +0.66(+1.52%) |
Mar 21, 2011 | 43.41 | 43.75 | 43.33 | 43.40 | 18,214,928 | +0.17(+0.40%) |
Mar 18, 2011 | 43.07 | 43.31 | 42.92 | 43.23 | 29,312,922 | +0.81(+1.90%) |
Mar 17, 2011 | 42.81 | 42.95 | 42.09 | 42.42 | 29,989,914 | +0.09(+0.22%) |
Mar 16, 2011 | 43.33 | 43.50 | 41.85 | 42.32 | 42,289,500 | -0.86(-1.98%) |
Mar 15, 2011 | 42.96 | 43.41 | 42.95 | 43.18 | 35,442,796 | -0.45(-1.04%) |
Mar 14, 2011 | 42.94 | 43.71 | 42.88 | 43.63 | 16,920,082 | +0.50(+1.16%) |
Mar 11, 2011 | 42.56 | 43.53 | 42.47 | 43.13 | 30,202,518 | +0.35(+0.83%) |
Mar 10, 2011 | 43.25 | 43.34 | 42.61 | 42.78 | 24,212,122 | -1.14(-2.60%) |
Mar 09, 2011 | 44.00 | 44.36 | 43.84 | 43.92 | 14,479,895 | -0.21(-0.48%) |
Mar 08, 2011 | 44.09 | 44.41 | 43.46 | 44.13 | 12,384,961 | +0.03(+0.07%) |
Mar 07, 2011 | 44.73 | 44.81 | 43.64 | 44.10 | 19,945,560 | -0.54(-1.21%) |
Mar 04, 2011 | 44.58 | 44.83 | 44.21 | 44.65 | 21,928,928 | +0.14(+0.31%) |
Mar 03, 2011 | 44.34 | 44.57 | 43.94 | 44.51 | 21,788,558 | +0.67(+1.53%) |
Mar 02, 2011 | 43.11 | 44.12 | 43.11 | 43.84 | 25,406,434 | +0.71(+1.66%) |