Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.55 | 45.70 | 44.93 | 45.07 | 2,223,132 | -0.39(-0.87%) |
May 23, 2011 | 45.76 | 45.90 | 45.40 | 45.46 | 1,943,292 | -0.86(-1.87%) |
May 20, 2011 | 47.12 | 47.32 | 46.25 | 46.33 | 1,747,196 | -0.94(-1.99%) |
May 19, 2011 | 46.94 | 47.45 | 46.51 | 47.27 | 3,434,752 | +0.40(+0.86%) |
May 18, 2011 | 45.89 | 46.94 | 45.59 | 46.86 | 2,279,744 | +1.04(+2.26%) |
May 17, 2011 | 46.09 | 46.11 | 45.20 | 45.83 | 2,438,362 | -0.35(-0.76%) |
May 16, 2011 | 46.34 | 46.82 | 46.11 | 46.18 | 1,507,383 | -0.32(-0.69%) |
May 13, 2011 | 47.16 | 47.29 | 46.14 | 46.50 | 2,572,216 | -0.72(-1.52%) |
May 12, 2011 | 46.52 | 47.24 | 46.21 | 47.21 | 2,540,908 | +0.63(+1.36%) |
May 11, 2011 | 46.76 | 47.45 | 46.37 | 46.58 | 2,332,365 | -0.39(-0.83%) |
May 10, 2011 | 46.24 | 47.19 | 46.19 | 46.97 | 3,046,472 | +0.83(+1.79%) |
May 09, 2011 | 45.84 | 46.21 | 45.60 | 46.14 | 2,258,700 | +0.54(+1.18%) |
May 06, 2011 | 45.13 | 45.98 | 45.13 | 45.60 | 3,631,384 | +0.85(+1.90%) |
May 05, 2011 | 44.70 | 45.17 | 44.52 | 44.76 | 2,521,752 | -0.32(-0.71%) |
May 04, 2011 | 45.60 | 45.78 | 44.57 | 45.08 | 3,101,017 | -0.74(-1.61%) |
May 03, 2011 | 45.49 | 45.85 | 45.18 | 45.81 | 1,804,171 | -0.01(-0.03%) |
May 02, 2011 | 45.81 | 45.87 | 45.77 | 45.83 | 1,856,428 | -0.24(-0.53%) |
Apr 29, 2011 | 46.18 | 46.32 | 45.81 | 46.07 | 2,140,174 | -0.08(-0.18%) |
Apr 28, 2011 | 45.36 | 46.33 | 45.29 | 46.16 | 2,621,395 | +0.84(+1.85%) |
Apr 27, 2011 | 45.38 | 45.46 | 44.42 | 45.32 | 3,546,563 | +0.12(+0.26%) |
Apr 26, 2011 | 45.08 | 46.10 | 44.84 | 45.20 | 5,547,923 | -1.29(-2.78%) |
Apr 25, 2011 | 47.02 | 47.03 | 46.16 | 46.49 | 1,808,953 | -0.67(-1.42%) |
Apr 21, 2011 | 46.35 | 47.22 | 46.14 | 47.16 | 1,862,355 | +0.91(+1.96%) |
Apr 20, 2011 | 46.14 | 46.41 | 45.86 | 46.25 | 1,590,537 | +0.81(+1.78%) |
Apr 19, 2011 | 45.58 | 45.89 | 45.22 | 45.44 | 1,570,624 | -0.10(-0.21%) |
Apr 18, 2011 | 45.12 | 45.76 | 44.89 | 45.54 | 2,934,674 | -0.20(-0.44%) |
Apr 15, 2011 | 45.84 | 45.98 | 45.37 | 45.74 | 1,766,436 | +0.14(+0.31%) |
Apr 14, 2011 | 45.68 | 45.83 | 45.43 | 45.60 | 1,445,456 | -0.31(-0.68%) |
Apr 13, 2011 | 46.38 | 46.71 | 45.64 | 45.91 | 1,421,465 | -0.16(-0.34%) |
Apr 12, 2011 | 46.10 | 46.59 | 45.85 | 46.07 | 2,071,906 | -0.27(-0.58%) |
Apr 11, 2011 | 46.65 | 47.11 | 46.12 | 46.33 | 1,573,713 | -0.39(-0.83%) |
Apr 08, 2011 | 47.14 | 47.35 | 46.55 | 46.72 | 1,637,886 | -0.10(-0.22%) |
Apr 07, 2011 | 45.71 | 47.26 | 45.68 | 46.82 | 3,934,211 | +1.15(+2.52%) |
Apr 06, 2011 | 46.30 | 46.43 | 45.57 | 45.67 | 2,011,389 | -0.37(-0.81%) |
Apr 05, 2011 | 46.30 | 46.39 | 45.79 | 46.04 | 1,445,734 | -0.45(-0.96%) |
Apr 04, 2011 | 46.34 | 46.73 | 46.30 | 46.49 | 1,598,576 | +0.10(+0.22%) |
Apr 01, 2011 | 45.75 | 46.42 | 45.64 | 46.39 | 2,259,899 | +1.04(+2.29%) |
Mar 31, 2011 | 45.53 | 45.64 | 45.26 | 45.35 | 1,984,863 | -0.24(-0.52%) |
Mar 30, 2011 | 45.74 | 45.92 | 45.49 | 45.58 | 2,096,217 | +0.15(+0.33%) |
Mar 29, 2011 | 45.12 | 45.46 | 45.03 | 45.43 | 2,403,254 | +0.19(+0.43%) |
Mar 28, 2011 | 45.12 | 45.58 | 45.02 | 45.24 | 2,048,894 | +0.06(+0.13%) |
Mar 25, 2011 | 44.74 | 45.38 | 44.55 | 45.18 | 2,526,197 | +0.45(+1.00%) |
Mar 24, 2011 | 44.57 | 44.77 | 43.96 | 44.74 | 2,587,142 | +0.39(+0.87%) |
Mar 23, 2011 | 43.88 | 44.63 | 43.53 | 44.35 | 3,748,240 | +0.18(+0.40%) |
Mar 22, 2011 | 45.32 | 45.38 | 44.16 | 44.17 | 4,429,166 | -1.25(-2.75%) |
Mar 21, 2011 | 45.42 | 45.70 | 45.35 | 45.42 | 3,050,511 | -0.03(-0.07%) |
Mar 18, 2011 | 45.18 | 45.72 | 44.85 | 45.45 | 3,266,317 | +1.03(+2.32%) |
Mar 17, 2011 | 44.40 | 44.83 | 44.08 | 44.42 | 2,673,845 | +0.89(+2.05%) |
Mar 16, 2011 | 44.41 | 44.60 | 43.04 | 43.53 | 3,556,898 | -0.98(-2.20%) |
Mar 15, 2011 | 44.05 | 44.75 | 43.98 | 44.51 | 4,140,058 | -1.20(-2.62%) |
Mar 14, 2011 | 45.79 | 45.87 | 44.77 | 45.70 | 2,592,445 | -0.46(-1.00%) |
Mar 11, 2011 | 45.67 | 46.30 | 45.34 | 46.16 | 1,970,096 | +0.36(+0.78%) |
Mar 10, 2011 | 45.58 | 46.34 | 44.98 | 45.81 | 3,095,441 | -0.38(-0.82%) |
Mar 09, 2011 | 47.02 | 47.28 | 46.08 | 46.18 | 2,929,857 | -0.95(-2.02%) |
Mar 08, 2011 | 46.57 | 47.40 | 46.33 | 47.13 | 2,393,112 | +0.59(+1.28%) |
Mar 07, 2011 | 47.17 | 47.62 | 46.38 | 46.54 | 2,156,195 | -0.43(-0.92%) |
Mar 04, 2011 | 47.26 | 47.38 | 46.36 | 46.97 | 2,684,433 | +0.20(+0.43%) |
Mar 03, 2011 | 46.35 | 47.66 | 46.35 | 46.77 | 2,596,933 | +0.89(+1.94%) |
Mar 02, 2011 | 46.53 | 46.70 | 45.70 | 45.88 | 2,315,690 | -0.70(-1.50%) |