Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 42.27 | 42.60 | 42.17 | 42.46 | 15,605,332 | +0.72(+1.73%) |
May 23, 2011 | 41.38 | 41.97 | 41.30 | 41.74 | 27,427,422 | -0.58(-1.38%) |
May 20, 2011 | 42.35 | 42.76 | 41.98 | 42.32 | 23,926,520 | +0.01(+0.03%) |
May 19, 2011 | 42.87 | 43.02 | 42.17 | 42.31 | 23,736,818 | -0.49(-1.15%) |
May 18, 2011 | 42.92 | 43.31 | 42.60 | 42.80 | 25,578,748 | +0.01(+0.01%) |
May 17, 2011 | 41.84 | 42.82 | 41.67 | 42.80 | 34,800,876 | +0.69(+1.65%) |
May 16, 2011 | 41.93 | 42.85 | 41.87 | 42.10 | 21,312,398 | -0.01(-0.03%) |
May 13, 2011 | 42.92 | 42.94 | 41.81 | 42.11 | 28,248,646 | -0.90(-2.09%) |
May 12, 2011 | 42.62 | 43.31 | 42.28 | 43.01 | 28,345,620 | +0.04(+0.08%) |
May 11, 2011 | 43.55 | 43.56 | 42.78 | 42.98 | 28,476,030 | -1.14(-2.59%) |
May 10, 2011 | 43.87 | 44.22 | 43.73 | 44.12 | 16,215,816 | +0.41(+0.93%) |
May 09, 2011 | 43.60 | 43.79 | 43.04 | 43.71 | 20,431,530 | +0.16(+0.38%) |
May 06, 2011 | 43.74 | 44.07 | 43.02 | 43.55 | 34,853,508 | +0.69(+1.61%) |
May 05, 2011 | 43.16 | 43.59 | 42.41 | 42.86 | 37,374,916 | -0.31(-0.72%) |
May 04, 2011 | 44.45 | 44.46 | 43.10 | 43.17 | 34,708,168 | -1.09(-2.46%) |
May 03, 2011 | 44.63 | 44.86 | 44.08 | 44.26 | 26,369,296 | -0.91(-2.02%) |
May 02, 2011 | 45.08 | 45.22 | 45.03 | 45.17 | 18,081,094 | -0.55(-1.21%) |
Apr 29, 2011 | 45.25 | 46.37 | 45.24 | 45.73 | 16,312,114 | +0.52(+1.15%) |
Apr 28, 2011 | 44.94 | 45.28 | 44.72 | 45.21 | 32,421,162 | -0.62(-1.35%) |
Apr 27, 2011 | 46.44 | 46.45 | 45.36 | 45.83 | 22,229,244 | -0.55(-1.19%) |
Apr 26, 2011 | 46.01 | 46.47 | 45.88 | 46.38 | 15,306,031 | +0.39(+0.84%) |
Apr 25, 2011 | 46.21 | 46.22 | 45.71 | 45.99 | 14,107,475 | -0.25(-0.55%) |
Apr 21, 2011 | 46.33 | 46.40 | 45.86 | 46.24 | 7,392,331 | +0.33(+0.72%) |
Apr 20, 2011 | 45.91 | 46.00 | 45.50 | 45.91 | 19,794,618 | +0.82(+1.81%) |
Apr 19, 2011 | 44.90 | 45.34 | 44.83 | 45.10 | 20,748,050 | +0.61(+1.36%) |
Apr 18, 2011 | 44.54 | 44.61 | 43.86 | 44.49 | 26,806,768 | -0.88(-1.93%) |
Apr 15, 2011 | 45.28 | 45.46 | 44.80 | 45.37 | 19,768,374 | +0.36(+0.80%) |
Apr 14, 2011 | 44.80 | 45.42 | 44.72 | 45.01 | 20,122,488 | +0.14(+0.30%) |
Apr 13, 2011 | 45.52 | 45.56 | 44.45 | 44.87 | 32,771,050 | -0.24(-0.53%) |
Apr 12, 2011 | 45.78 | 45.84 | 44.91 | 45.11 | 31,736,816 | -1.05(-2.28%) |
Apr 11, 2011 | 46.75 | 46.90 | 46.07 | 46.17 | 14,369,838 | -0.67(-1.43%) |
Apr 08, 2011 | 47.13 | 47.20 | 46.56 | 46.84 | 19,283,684 | +0.14(+0.29%) |
Apr 07, 2011 | 46.73 | 47.01 | 46.47 | 46.70 | 23,868,492 | +0.42(+0.92%) |
Apr 06, 2011 | 47.12 | 47.13 | 46.21 | 46.28 | 21,132,380 | -0.50(-1.07%) |
Apr 05, 2011 | 46.74 | 47.11 | 46.61 | 46.78 | 20,226,830 | -0.16(-0.34%) |
Apr 04, 2011 | 46.80 | 46.96 | 46.49 | 46.94 | 19,040,690 | +0.33(+0.71%) |
Apr 01, 2011 | 46.18 | 46.70 | 45.93 | 46.61 | 27,319,844 | +1.01(+2.21%) |
Mar 31, 2011 | 45.46 | 45.82 | 45.44 | 45.60 | 19,107,574 | +0.46(+1.03%) |
Mar 30, 2011 | 44.74 | 45.27 | 44.64 | 45.14 | 20,851,904 | +0.88(+1.98%) |
Mar 29, 2011 | 44.01 | 44.51 | 43.77 | 44.26 | 18,894,954 | +0.46(+1.06%) |
Mar 28, 2011 | 44.13 | 44.57 | 43.75 | 43.80 | 19,190,030 | -0.48(-1.09%) |
Mar 25, 2011 | 44.25 | 44.71 | 44.11 | 44.28 | 20,666,568 | +0.04(+0.08%) |
Mar 24, 2011 | 44.40 | 44.50 | 44.00 | 44.24 | 17,132,166 | -0.02(-0.04%) |
Mar 23, 2011 | 44.00 | 44.35 | 43.80 | 44.26 | 24,646,280 | +0.31(+0.70%) |
Mar 22, 2011 | 43.44 | 44.07 | 43.31 | 43.95 | 19,065,544 | +0.66(+1.52%) |
Mar 21, 2011 | 43.31 | 43.65 | 43.23 | 43.30 | 18,257,286 | +0.17(+0.40%) |
Mar 18, 2011 | 42.97 | 43.21 | 42.82 | 43.12 | 29,381,086 | +0.81(+1.90%) |
Mar 17, 2011 | 42.71 | 42.85 | 42.00 | 42.32 | 30,059,652 | +0.09(+0.22%) |
Mar 16, 2011 | 43.23 | 43.40 | 41.75 | 42.22 | 42,387,840 | -0.85(-1.98%) |
Mar 15, 2011 | 42.86 | 43.31 | 42.85 | 43.08 | 35,525,216 | -0.45(-1.04%) |
Mar 14, 2011 | 42.84 | 43.61 | 42.78 | 43.53 | 16,959,428 | +0.50(+1.16%) |
Mar 11, 2011 | 42.47 | 43.42 | 42.37 | 43.03 | 30,272,750 | +0.35(+0.83%) |
Mar 10, 2011 | 43.15 | 43.24 | 42.51 | 42.68 | 24,268,424 | -1.14(-2.60%) |
Mar 09, 2011 | 43.90 | 44.25 | 43.74 | 43.82 | 14,513,566 | -0.21(-0.48%) |
Mar 08, 2011 | 43.98 | 44.31 | 43.36 | 44.03 | 12,413,761 | +0.03(+0.07%) |
Mar 07, 2011 | 44.62 | 44.70 | 43.54 | 44.00 | 19,991,942 | -0.54(-1.21%) |
Mar 04, 2011 | 44.48 | 44.72 | 44.10 | 44.54 | 21,979,920 | +0.14(+0.31%) |
Mar 03, 2011 | 44.24 | 44.47 | 43.84 | 44.40 | 21,839,224 | +0.67(+1.53%) |
Mar 02, 2011 | 43.01 | 44.02 | 43.01 | 43.74 | 25,465,514 | +0.71(+1.66%) |