Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.39 | 44.65 | 44.34 | 44.48 | 1,688,226 | +0.71(+1.62%) |
May 23, 2011 | 43.93 | 43.97 | 43.51 | 43.77 | 1,910,402 | -0.85(-1.90%) |
May 20, 2011 | 44.58 | 44.78 | 44.38 | 44.62 | 1,092,267 | -0.08(-0.18%) |
May 19, 2011 | 44.63 | 44.81 | 44.56 | 44.70 | 1,444,248 | -0.05(-0.11%) |
May 18, 2011 | 44.46 | 44.88 | 44.37 | 44.75 | 1,668,783 | +0.13(+0.29%) |
May 17, 2011 | 44.76 | 44.91 | 44.50 | 44.62 | 1,654,811 | -0.23(-0.51%) |
May 16, 2011 | 44.93 | 45.16 | 44.82 | 44.85 | 1,212,045 | -0.37(-0.82%) |
May 13, 2011 | 45.47 | 45.54 | 45.04 | 45.22 | 1,444,222 | -0.32(-0.70%) |
May 12, 2011 | 45.37 | 45.57 | 45.21 | 45.54 | 1,615,921 | +0.43(+0.95%) |
May 11, 2011 | 45.42 | 45.50 | 44.96 | 45.11 | 2,146,035 | -1.24(-2.68%) |
May 10, 2011 | 46.04 | 46.49 | 45.95 | 46.35 | 1,563,998 | +0.50(+1.09%) |
May 09, 2011 | 45.99 | 46.02 | 45.70 | 45.85 | 1,212,169 | -0.12(-0.26%) |
May 06, 2011 | 46.19 | 46.50 | 45.88 | 45.97 | 1,717,520 | +0.31(+0.68%) |
May 05, 2011 | 45.69 | 45.95 | 45.54 | 45.66 | 1,643,548 | -0.06(-0.13%) |
May 04, 2011 | 45.94 | 45.94 | 45.58 | 45.72 | 1,767,228 | -0.21(-0.46%) |
May 03, 2011 | 46.02 | 46.10 | 45.77 | 45.93 | 1,162,413 | -0.35(-0.76%) |
May 02, 2011 | 46.22 | 46.30 | 46.20 | 46.28 | 910,625 | +0.19(+0.41%) |
Apr 29, 2011 | 46.07 | 46.16 | 45.94 | 46.09 | 678,081 | +0.11(+0.24%) |
Apr 28, 2011 | 46.03 | 46.10 | 45.85 | 45.98 | 1,328,526 | -0.23(-0.50%) |
Apr 27, 2011 | 46.33 | 46.33 | 46.00 | 46.21 | 1,202,366 | -0.35(-0.75%) |
Apr 26, 2011 | 46.43 | 46.68 | 46.27 | 46.56 | 1,328,389 | +0.09(+0.19%) |
Apr 25, 2011 | 46.70 | 46.71 | 46.36 | 46.47 | 720,449 | -0.29(-0.62%) |
Apr 21, 2011 | 46.41 | 46.84 | 46.35 | 46.76 | 947,119 | +0.24(+0.52%) |
Apr 20, 2011 | 46.99 | 47.11 | 46.38 | 46.52 | 1,783,969 | -0.16(-0.34%) |
Apr 19, 2011 | 46.46 | 46.75 | 46.26 | 46.68 | 1,255,062 | +0.41(+0.89%) |
Apr 18, 2011 | 46.34 | 46.48 | 46.02 | 46.27 | 1,772,550 | -0.61(-1.30%) |
Apr 15, 2011 | 46.72 | 46.89 | 46.58 | 46.88 | 1,135,777 | -0.07(-0.15%) |
Apr 14, 2011 | 46.88 | 47.00 | 46.73 | 46.95 | 1,143,864 | -0.09(-0.19%) |
Apr 13, 2011 | 47.31 | 47.35 | 46.81 | 47.04 | 1,263,860 | +0.45(+0.97%) |
Apr 12, 2011 | 46.81 | 46.89 | 46.54 | 46.59 | 1,765,828 | -0.25(-0.53%) |
Apr 11, 2011 | 47.30 | 47.34 | 46.73 | 46.84 | 1,208,993 | -0.31(-0.66%) |
Apr 08, 2011 | 47.52 | 47.63 | 46.95 | 47.15 | 1,218,152 | -0.32(-0.67%) |
Apr 07, 2011 | 47.60 | 47.77 | 47.36 | 47.47 | 834,429 | -0.18(-0.38%) |
Apr 06, 2011 | 47.70 | 47.82 | 47.52 | 47.65 | 755,376 | +0.16(+0.34%) |
Apr 05, 2011 | 47.44 | 47.67 | 47.29 | 47.49 | 877,040 | -0.06(-0.13%) |
Apr 04, 2011 | 47.34 | 47.57 | 47.20 | 47.55 | 1,313,039 | +0.62(+1.32%) |
Apr 01, 2011 | 46.81 | 46.99 | 46.67 | 46.93 | 1,368,772 | +0.68(+1.47%) |
Mar 31, 2011 | 46.06 | 46.31 | 45.96 | 46.25 | 1,080,217 | -0.07(-0.15%) |
Mar 30, 2011 | 46.32 | 46.32 | 46.32 | 46.32 | 1,543,795 | +0.47(+1.03%) |
Mar 29, 2011 | 45.80 | 45.94 | 45.66 | 45.85 | 1,245,175 | +0.55(+1.21%) |
Mar 28, 2011 | 45.39 | 45.50 | 45.24 | 45.30 | 1,691,412 | -0.11(-0.24%) |
Mar 25, 2011 | 45.30 | 45.46 | 45.13 | 45.41 | 1,122,346 | +0.00(+0.00%) |
Mar 24, 2011 | 45.21 | 45.44 | 45.05 | 45.41 | 1,299,958 | +0.05(+0.11%) |
Mar 23, 2011 | 45.19 | 45.49 | 45.06 | 45.36 | 1,452,400 | -0.07(-0.15%) |
Mar 22, 2011 | 45.50 | 45.69 | 45.25 | 45.43 | 1,227,746 | -0.01(-0.02%) |
Mar 21, 2011 | 45.48 | 45.54 | 45.36 | 45.44 | 1,992,096 | +0.42(+0.93%) |
Mar 18, 2011 | 45.09 | 45.28 | 44.92 | 45.02 | 2,865,021 | +0.19(+0.42%) |
Mar 17, 2011 | 44.67 | 44.99 | 44.62 | 44.83 | 2,882,495 | -0.14(-0.31%) |
Mar 16, 2011 | 45.82 | 45.99 | 44.92 | 44.97 | 5,003,336 | -1.98(-4.22%) |
Mar 15, 2011 | 46.75 | 47.14 | 46.70 | 46.95 | 2,362,341 | -0.90(-1.88%) |
Mar 14, 2011 | 47.58 | 47.85 | 47.45 | 47.85 | 1,271,923 | -0.08(-0.17%) |
Mar 11, 2011 | 47.82 | 48.13 | 47.79 | 47.93 | 1,305,495 | +0.16(+0.33%) |
Mar 10, 2011 | 48.00 | 48.12 | 47.62 | 47.77 | 2,238,865 | -0.77(-1.59%) |
Mar 09, 2011 | 48.34 | 48.63 | 48.20 | 48.54 | 1,100,068 | +0.11(+0.23%) |
Mar 08, 2011 | 48.09 | 48.61 | 48.00 | 48.43 | 1,936,740 | +0.83(+1.74%) |
Mar 07, 2011 | 47.84 | 48.18 | 47.52 | 47.60 | 1,227,418 | -0.36(-0.75%) |
Mar 04, 2011 | 47.89 | 48.07 | 47.56 | 47.96 | 1,323,653 | +0.19(+0.40%) |
Mar 03, 2011 | 47.68 | 47.83 | 47.54 | 47.77 | 1,538,924 | +0.35(+0.74%) |
Mar 02, 2011 | 47.14 | 47.64 | 47.14 | 47.42 | 1,677,769 | +0.11(+0.23%) |