Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.79 | 45.97 | 45.66 | 45.81 | 10,393,766 | -0.03(-0.06%) |
May 23, 2011 | 45.72 | 45.96 | 45.60 | 45.84 | 13,766,148 | -0.21(-0.46%) |
May 20, 2011 | 46.09 | 46.21 | 45.92 | 46.05 | 13,698,111 | -0.07(-0.15%) |
May 19, 2011 | 46.00 | 46.12 | 45.73 | 46.12 | 10,875,089 | +0.05(+0.12%) |
May 18, 2011 | 46.07 | 46.14 | 45.78 | 46.06 | 12,955,306 | -0.03(-0.06%) |
May 17, 2011 | 45.56 | 46.29 | 45.56 | 46.09 | 17,840,256 | +0.33(+0.72%) |
May 16, 2011 | 45.57 | 46.01 | 45.47 | 45.76 | 14,456,843 | +0.05(+0.12%) |
May 13, 2011 | 45.58 | 46.01 | 45.49 | 45.71 | 18,441,884 | +0.01(+0.03%) |
May 12, 2011 | 45.14 | 45.79 | 44.99 | 45.69 | 16,259,944 | +0.63(+1.40%) |
May 11, 2011 | 44.97 | 45.20 | 44.88 | 45.06 | 13,452,119 | +0.13(+0.29%) |
May 10, 2011 | 44.63 | 45.04 | 44.60 | 44.93 | 11,824,483 | +0.40(+0.91%) |
May 09, 2011 | 44.39 | 44.70 | 44.34 | 44.53 | 12,755,743 | -0.09(-0.20%) |
May 06, 2011 | 45.26 | 45.35 | 44.46 | 44.62 | 16,295,113 | -0.42(-0.93%) |
May 05, 2011 | 45.17 | 45.38 | 44.86 | 45.04 | 15,831,381 | -0.40(-0.89%) |
May 04, 2011 | 44.91 | 45.46 | 44.83 | 45.44 | 20,854,100 | +0.52(+1.16%) |
May 03, 2011 | 44.61 | 44.97 | 44.54 | 44.92 | 14,518,319 | +0.36(+0.81%) |
May 02, 2011 | 44.49 | 44.56 | 44.46 | 44.56 | 13,035,570 | +0.19(+0.43%) |
Apr 29, 2011 | 44.15 | 44.50 | 44.03 | 44.37 | 19,542,152 | +0.27(+0.62%) |
Apr 28, 2011 | 43.23 | 44.15 | 43.02 | 44.09 | 19,556,174 | +0.33(+0.75%) |
Apr 27, 2011 | 43.50 | 43.86 | 43.45 | 43.76 | 14,495,981 | +0.49(+1.13%) |
Apr 26, 2011 | 43.02 | 43.39 | 42.90 | 43.28 | 14,097,889 | +0.31(+0.73%) |
Apr 25, 2011 | 42.64 | 42.98 | 42.53 | 42.96 | 10,874,186 | +0.07(+0.16%) |
Apr 21, 2011 | 43.13 | 43.22 | 42.71 | 42.90 | 15,659,613 | -0.31(-0.71%) |
Apr 20, 2011 | 43.57 | 43.62 | 43.09 | 43.20 | 13,067,629 | -0.09(-0.22%) |
Apr 19, 2011 | 43.54 | 43.61 | 43.09 | 43.30 | 13,706,018 | -0.07(-0.16%) |
Apr 18, 2011 | 43.17 | 43.49 | 43.10 | 43.36 | 16,718,472 | -0.15(-0.34%) |
Apr 15, 2011 | 43.02 | 43.53 | 42.77 | 43.51 | 18,261,772 | +0.60(+1.39%) |
Apr 14, 2011 | 42.55 | 43.04 | 42.55 | 42.92 | 14,791,959 | +0.21(+0.49%) |
Apr 13, 2011 | 42.60 | 42.76 | 42.53 | 42.71 | 15,376,315 | +0.07(+0.16%) |
Apr 12, 2011 | 42.05 | 42.71 | 42.03 | 42.64 | 16,849,442 | +0.47(+1.13%) |
Apr 11, 2011 | 42.05 | 42.37 | 41.97 | 42.16 | 11,284,441 | +0.20(+0.47%) |
Apr 08, 2011 | 42.17 | 42.19 | 41.78 | 41.97 | 10,733,848 | -0.16(-0.37%) |
Apr 07, 2011 | 41.78 | 42.14 | 41.68 | 42.12 | 11,364,237 | +0.25(+0.60%) |
Apr 06, 2011 | 41.95 | 41.99 | 41.72 | 41.87 | 12,170,746 | +0.06(+0.15%) |
Apr 05, 2011 | 42.05 | 42.21 | 41.76 | 41.81 | 13,448,874 | -0.40(-0.95%) |
Apr 04, 2011 | 42.15 | 42.26 | 41.99 | 42.21 | 9,499,534 | +0.12(+0.29%) |
Apr 01, 2011 | 41.95 | 42.24 | 41.86 | 42.09 | 12,170,311 | +0.33(+0.78%) |
Mar 31, 2011 | 41.87 | 42.03 | 41.76 | 41.76 | 17,066,198 | -0.25(-0.60%) |
Mar 30, 2011 | 42.01 | 42.01 | 42.01 | 42.01 | 11,150,627 | +0.47(+1.13%) |
Mar 29, 2011 | 41.09 | 41.64 | 41.09 | 41.55 | 11,340,140 | +0.42(+1.02%) |
Mar 28, 2011 | 41.41 | 41.59 | 41.09 | 41.13 | 12,363,730 | -0.15(-0.36%) |
Mar 25, 2011 | 41.48 | 41.61 | 41.16 | 41.28 | 11,452,517 | -0.18(-0.43%) |
Mar 24, 2011 | 41.51 | 41.55 | 41.19 | 41.45 | 12,095,913 | +0.16(+0.38%) |
Mar 23, 2011 | 41.25 | 41.42 | 41.05 | 41.30 | 11,797,656 | -0.01(-0.03%) |
Mar 22, 2011 | 41.39 | 41.64 | 41.28 | 41.31 | 11,475,010 | -0.25(-0.60%) |
Mar 21, 2011 | 41.55 | 41.68 | 41.49 | 41.56 | 14,163,799 | +0.47(+1.16%) |
Mar 18, 2011 | 41.30 | 41.40 | 40.76 | 41.09 | 25,113,654 | +0.12(+0.28%) |
Mar 17, 2011 | 41.15 | 41.15 | 40.68 | 40.97 | 15,712,110 | +0.47(+1.17%) |
Mar 16, 2011 | 41.00 | 41.02 | 40.48 | 40.50 | 24,175,332 | -0.63(-1.53%) |
Mar 15, 2011 | 41.09 | 41.26 | 41.01 | 41.13 | 19,331,832 | -0.47(-1.12%) |
Mar 14, 2011 | 41.38 | 41.62 | 41.21 | 41.59 | 13,481,865 | -0.09(-0.23%) |
Mar 11, 2011 | 41.49 | 41.83 | 41.44 | 41.69 | 14,146,519 | +0.00(+0.00%) |
Mar 10, 2011 | 41.84 | 41.98 | 41.50 | 41.69 | 17,861,136 | -0.35(-0.82%) |
Mar 09, 2011 | 42.10 | 42.24 | 41.87 | 42.03 | 12,956,655 | -0.03(-0.08%) |
Mar 08, 2011 | 41.87 | 42.20 | 41.85 | 42.07 | 16,164,827 | +0.23(+0.55%) |
Mar 07, 2011 | 42.03 | 42.12 | 41.68 | 41.84 | 16,676,658 | -0.22(-0.52%) |
Mar 04, 2011 | 42.38 | 42.53 | 41.74 | 42.05 | 17,524,060 | -0.20(-0.48%) |
Mar 03, 2011 | 42.51 | 42.68 | 42.11 | 42.26 | 20,938,508 | -0.05(-0.13%) |
Mar 02, 2011 | 42.44 | 42.60 | 42.25 | 42.31 | 14,780,192 | -0.22(-0.53%) |