Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.51 | 45.95 | 45.36 | 45.45 | 1,480,400 | +0.02(+0.04%) |
May 23, 2011 | 44.90 | 45.54 | 44.75 | 45.44 | 1,715,287 | +0.25(+0.55%) |
May 20, 2011 | 45.44 | 45.45 | 44.78 | 45.19 | 1,261,520 | -0.26(-0.57%) |
May 19, 2011 | 45.60 | 45.93 | 45.31 | 45.44 | 2,477,160 | -0.16(-0.34%) |
May 18, 2011 | 44.49 | 45.67 | 44.24 | 45.60 | 1,729,095 | +1.29(+2.92%) |
May 17, 2011 | 44.84 | 44.90 | 44.20 | 44.31 | 1,749,652 | -0.70(-1.55%) |
May 16, 2011 | 44.82 | 45.46 | 44.59 | 45.00 | 1,061,964 | +0.09(+0.19%) |
May 13, 2011 | 45.38 | 45.69 | 44.73 | 44.92 | 1,111,902 | -0.53(-1.18%) |
May 12, 2011 | 44.86 | 45.52 | 44.50 | 45.45 | 1,884,016 | +0.53(+1.19%) |
May 11, 2011 | 45.37 | 45.44 | 44.63 | 44.92 | 903,917 | -0.57(-1.25%) |
May 10, 2011 | 45.47 | 45.62 | 45.30 | 45.49 | 758,716 | +0.22(+0.50%) |
May 09, 2011 | 44.88 | 45.38 | 44.72 | 45.26 | 942,313 | +0.51(+1.14%) |
May 06, 2011 | 44.93 | 45.46 | 44.64 | 44.75 | 1,164,102 | +0.18(+0.41%) |
May 05, 2011 | 44.83 | 45.05 | 44.21 | 44.57 | 1,800,716 | -0.44(-0.98%) |
May 04, 2011 | 45.11 | 45.16 | 44.63 | 45.01 | 1,610,503 | -0.06(-0.13%) |
May 03, 2011 | 45.29 | 45.39 | 44.79 | 45.07 | 1,154,564 | -0.28(-0.63%) |
May 02, 2011 | 45.39 | 45.44 | 45.32 | 45.36 | 1,009,433 | -0.16(-0.34%) |
Apr 29, 2011 | 45.60 | 45.66 | 45.25 | 45.51 | 1,028,159 | -0.12(-0.26%) |
Apr 28, 2011 | 45.37 | 45.72 | 45.25 | 45.63 | 1,305,488 | +0.13(+0.28%) |
Apr 27, 2011 | 44.76 | 45.53 | 44.47 | 45.51 | 2,090,185 | +0.88(+1.97%) |
Apr 26, 2011 | 44.85 | 45.15 | 44.21 | 44.63 | 1,763,855 | -0.24(-0.54%) |
Apr 25, 2011 | 44.59 | 44.94 | 44.43 | 44.87 | 1,504,591 | +0.22(+0.50%) |
Apr 21, 2011 | 44.42 | 44.66 | 44.32 | 44.64 | 782,669 | +0.34(+0.76%) |
Apr 20, 2011 | 44.73 | 44.77 | 44.14 | 44.31 | 1,275,636 | -0.01(-0.02%) |
Apr 19, 2011 | 43.83 | 44.38 | 43.80 | 44.31 | 2,073,759 | +0.54(+1.24%) |
Apr 18, 2011 | 43.52 | 44.54 | 43.40 | 43.77 | 2,385,022 | -0.17(-0.39%) |
Apr 15, 2011 | 43.61 | 43.98 | 43.45 | 43.94 | 1,509,087 | +0.41(+0.95%) |
Apr 14, 2011 | 43.37 | 43.70 | 43.24 | 43.53 | 1,269,476 | +0.00(+0.00%) |
Apr 13, 2011 | 43.86 | 44.05 | 43.11 | 43.53 | 1,562,229 | -0.28(-0.63%) |
Apr 12, 2011 | 44.10 | 44.20 | 43.61 | 43.81 | 1,302,038 | -0.45(-1.01%) |
Apr 11, 2011 | 44.43 | 44.56 | 44.02 | 44.25 | 1,157,870 | -0.19(-0.43%) |
Apr 08, 2011 | 44.69 | 44.76 | 44.11 | 44.44 | 985,052 | +0.04(+0.10%) |
Apr 07, 2011 | 44.69 | 44.86 | 44.22 | 44.40 | 1,501,888 | -0.24(-0.54%) |
Apr 06, 2011 | 44.95 | 45.13 | 44.43 | 44.64 | 1,290,807 | -0.22(-0.50%) |
Apr 05, 2011 | 44.53 | 45.07 | 44.40 | 44.87 | 1,211,474 | +0.30(+0.68%) |
Apr 04, 2011 | 44.59 | 44.77 | 44.34 | 44.56 | 1,041,890 | +0.08(+0.17%) |
Apr 01, 2011 | 44.16 | 44.63 | 44.04 | 44.49 | 1,962,379 | +0.47(+1.08%) |
Mar 31, 2011 | 43.40 | 44.06 | 43.35 | 44.01 | 1,899,887 | +0.62(+1.43%) |
Mar 30, 2011 | 43.20 | 43.56 | 43.06 | 43.39 | 1,504,669 | +0.27(+0.62%) |
Mar 29, 2011 | 43.02 | 43.13 | 42.67 | 43.12 | 2,344,670 | +0.02(+0.04%) |
Mar 28, 2011 | 42.81 | 43.11 | 42.74 | 43.11 | 1,820,035 | +0.31(+0.73%) |
Mar 25, 2011 | 42.87 | 43.09 | 42.69 | 42.80 | 1,413,162 | -0.03(-0.08%) |
Mar 24, 2011 | 42.69 | 42.93 | 42.27 | 42.83 | 1,873,576 | +0.23(+0.55%) |
Mar 23, 2011 | 42.03 | 42.63 | 41.72 | 42.60 | 1,588,042 | +0.53(+1.25%) |
Mar 22, 2011 | 42.00 | 42.24 | 41.92 | 42.07 | 1,754,805 | +0.06(+0.14%) |
Mar 21, 2011 | 42.12 | 42.14 | 41.74 | 42.01 | 1,999,453 | +0.83(+2.01%) |
Mar 18, 2011 | 41.81 | 41.86 | 41.04 | 41.18 | 3,014,224 | -0.07(-0.17%) |
Mar 17, 2011 | 42.03 | 42.18 | 41.22 | 41.25 | 2,196,541 | -0.27(-0.64%) |
Mar 16, 2011 | 42.04 | 42.22 | 41.28 | 41.52 | 2,002,427 | -0.67(-1.59%) |
Mar 15, 2011 | 41.87 | 42.35 | 41.83 | 42.19 | 2,458,797 | +0.08(+0.18%) |
Mar 14, 2011 | 41.80 | 42.25 | 41.66 | 42.11 | 1,838,803 | +0.14(+0.33%) |
Mar 11, 2011 | 41.05 | 42.23 | 41.05 | 41.98 | 1,964,634 | +0.58(+1.40%) |
Mar 10, 2011 | 40.74 | 41.58 | 40.37 | 41.40 | 3,218,614 | +0.30(+0.73%) |
Mar 09, 2011 | 41.36 | 41.42 | 40.80 | 41.10 | 2,244,860 | -0.27(-0.65%) |
Mar 08, 2011 | 41.05 | 41.51 | 40.82 | 41.36 | 1,658,162 | +0.46(+1.12%) |
Mar 07, 2011 | 41.85 | 41.98 | 40.88 | 40.91 | 1,950,475 | -0.80(-1.92%) |
Mar 04, 2011 | 41.99 | 42.05 | 41.41 | 41.71 | 1,285,956 | -0.42(-0.99%) |
Mar 03, 2011 | 41.89 | 42.13 | 41.66 | 42.13 | 2,070,377 | +0.61(+1.47%) |
Mar 02, 2011 | 41.54 | 41.76 | 41.30 | 41.52 | 1,660,354 | -0.15(-0.37%) |