Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.50 | 45.58 | 45.27 | 45.41 | 751,218 | +0.13(+0.29%) |
May 23, 2011 | 45.38 | 45.65 | 45.11 | 45.28 | 1,070,587 | -1.55(-3.31%) |
May 20, 2011 | 47.13 | 47.14 | 46.51 | 46.83 | 981,082 | +0.02(+0.05%) |
May 19, 2011 | 46.65 | 46.84 | 46.35 | 46.81 | 1,278,363 | +0.33(+0.70%) |
May 18, 2011 | 46.50 | 46.65 | 46.34 | 46.48 | 1,090,494 | -0.01(-0.02%) |
May 17, 2011 | 46.06 | 46.72 | 46.00 | 46.49 | 1,461,950 | +0.38(+0.82%) |
May 16, 2011 | 46.20 | 46.69 | 46.06 | 46.11 | 1,536,423 | -0.03(-0.07%) |
May 13, 2011 | 46.20 | 46.59 | 45.68 | 46.14 | 2,055,761 | +0.29(+0.64%) |
May 12, 2011 | 45.47 | 46.09 | 45.15 | 45.85 | 1,056,102 | +0.71(+1.58%) |
May 11, 2011 | 45.44 | 45.48 | 44.86 | 45.14 | 2,102,665 | -0.77(-1.69%) |
May 10, 2011 | 45.90 | 46.21 | 45.81 | 45.91 | 850,580 | +0.04(+0.08%) |
May 09, 2011 | 45.65 | 46.03 | 45.44 | 45.87 | 1,520,620 | -0.12(-0.25%) |
May 06, 2011 | 46.36 | 46.55 | 45.65 | 45.99 | 2,848,618 | -0.25(-0.54%) |
May 05, 2011 | 46.21 | 46.56 | 45.83 | 46.24 | 3,546,119 | -1.02(-2.15%) |
May 04, 2011 | 48.50 | 48.63 | 46.95 | 47.25 | 3,609,032 | -1.87(-3.80%) |
May 03, 2011 | 49.05 | 49.55 | 48.90 | 49.12 | 1,120,294 | -0.42(-0.84%) |
May 02, 2011 | 49.49 | 49.55 | 49.46 | 49.54 | 1,319,460 | -0.03(-0.06%) |
Apr 29, 2011 | 49.21 | 49.63 | 49.20 | 49.57 | 1,013,087 | +0.16(+0.33%) |
Apr 28, 2011 | 48.99 | 49.43 | 48.99 | 49.41 | 1,691,255 | +0.24(+0.49%) |
Apr 27, 2011 | 48.92 | 49.30 | 48.49 | 49.16 | 1,057,948 | +0.68(+1.41%) |
Apr 26, 2011 | 48.30 | 48.82 | 48.03 | 48.48 | 1,371,132 | +0.93(+1.96%) |
Apr 25, 2011 | 47.65 | 47.89 | 47.50 | 47.55 | 824,196 | -0.05(-0.11%) |
Apr 21, 2011 | 47.47 | 47.68 | 47.22 | 47.61 | 803,585 | -0.26(-0.55%) |
Apr 20, 2011 | 48.61 | 48.78 | 47.72 | 47.87 | 1,864,283 | -0.43(-0.88%) |
Apr 19, 2011 | 47.74 | 48.42 | 47.74 | 48.30 | 2,924,092 | +1.43(+3.04%) |
Apr 18, 2011 | 46.03 | 46.95 | 45.93 | 46.87 | 4,600,464 | -0.81(-1.71%) |
Apr 15, 2011 | 47.01 | 47.73 | 46.92 | 47.69 | 1,547,308 | +0.72(+1.53%) |
Apr 14, 2011 | 46.31 | 46.98 | 46.26 | 46.96 | 2,044,250 | +0.33(+0.71%) |
Apr 13, 2011 | 46.58 | 46.89 | 46.45 | 46.63 | 958,074 | +0.58(+1.26%) |
Apr 12, 2011 | 46.26 | 46.28 | 45.68 | 46.05 | 1,066,607 | +0.01(+0.02%) |
Apr 11, 2011 | 45.82 | 46.25 | 45.79 | 46.04 | 706,869 | +0.30(+0.66%) |
Apr 08, 2011 | 46.11 | 46.12 | 45.61 | 45.74 | 874,534 | -0.17(-0.37%) |
Apr 07, 2011 | 45.55 | 46.02 | 45.52 | 45.91 | 1,566,534 | -0.48(-1.04%) |
Apr 06, 2011 | 46.11 | 46.65 | 46.10 | 46.39 | 615,672 | +0.02(+0.05%) |
Apr 05, 2011 | 45.83 | 46.42 | 45.78 | 46.37 | 850,268 | +0.22(+0.49%) |
Apr 04, 2011 | 46.39 | 46.40 | 46.04 | 46.14 | 880,814 | +0.53(+1.17%) |
Apr 01, 2011 | 44.99 | 45.74 | 44.90 | 45.61 | 2,000,064 | +1.31(+2.96%) |
Mar 31, 2011 | 44.31 | 44.43 | 44.11 | 44.30 | 1,318,578 | -0.31(-0.69%) |
Mar 30, 2011 | 44.34 | 44.65 | 44.24 | 44.61 | 1,258,586 | +0.52(+1.18%) |
Mar 29, 2011 | 43.98 | 44.33 | 43.71 | 44.09 | 3,147,119 | +0.07(+0.16%) |
Mar 28, 2011 | 44.40 | 44.40 | 43.83 | 44.02 | 858,258 | -0.51(-1.15%) |
Mar 25, 2011 | 44.72 | 44.87 | 44.47 | 44.53 | 1,149,260 | +0.03(+0.07%) |
Mar 24, 2011 | 44.14 | 44.73 | 44.01 | 44.50 | 1,013,367 | +0.65(+1.48%) |
Mar 23, 2011 | 43.27 | 43.97 | 43.01 | 43.85 | 1,035,781 | +0.46(+1.05%) |
Mar 22, 2011 | 43.62 | 43.69 | 43.24 | 43.39 | 825,781 | -0.37(-0.85%) |
Mar 21, 2011 | 43.56 | 43.82 | 43.55 | 43.76 | 942,372 | +1.12(+2.62%) |
Mar 18, 2011 | 43.44 | 43.44 | 42.54 | 42.65 | 1,872,836 | +0.13(+0.31%) |
Mar 17, 2011 | 42.87 | 43.03 | 42.42 | 42.52 | 1,548,446 | +0.68(+1.63%) |
Mar 16, 2011 | 42.69 | 42.76 | 41.52 | 41.83 | 2,904,973 | -0.90(-2.10%) |
Mar 15, 2011 | 42.57 | 43.00 | 42.54 | 42.73 | 3,068,109 | -1.16(-2.65%) |
Mar 14, 2011 | 43.70 | 43.93 | 43.62 | 43.90 | 1,023,085 | -0.31(-0.70%) |
Mar 11, 2011 | 43.78 | 44.36 | 43.78 | 44.21 | 1,115,572 | +0.04(+0.09%) |
Mar 10, 2011 | 44.22 | 44.46 | 43.93 | 44.17 | 1,920,222 | -0.49(-1.09%) |
Mar 09, 2011 | 44.85 | 45.01 | 44.57 | 44.66 | 1,067,384 | +0.26(+0.58%) |
Mar 08, 2011 | 44.00 | 44.48 | 43.88 | 44.40 | 1,264,915 | +0.19(+0.42%) |
Mar 07, 2011 | 44.82 | 44.93 | 44.08 | 44.21 | 1,728,727 | -0.76(-1.69%) |
Mar 04, 2011 | 45.34 | 45.45 | 44.73 | 44.97 | 2,498,745 | +0.17(+0.38%) |
Mar 03, 2011 | 44.47 | 44.85 | 44.14 | 44.80 | 4,576,051 | +1.33(+3.07%) |
Mar 02, 2011 | 43.54 | 43.75 | 43.12 | 43.47 | 1,682,281 | -0.10(-0.23%) |