Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.51 | 45.69 | 45.39 | 45.53 | 10,457,344 | -0.03(-0.06%) |
May 23, 2011 | 45.44 | 45.68 | 45.33 | 45.56 | 13,850,355 | -0.21(-0.46%) |
May 20, 2011 | 45.81 | 45.93 | 45.65 | 45.77 | 13,781,902 | -0.07(-0.15%) |
May 19, 2011 | 45.72 | 45.84 | 45.45 | 45.84 | 10,941,611 | +0.05(+0.12%) |
May 18, 2011 | 45.79 | 45.86 | 45.50 | 45.78 | 13,034,552 | -0.03(-0.06%) |
May 17, 2011 | 45.28 | 46.01 | 45.28 | 45.81 | 17,949,382 | +0.33(+0.72%) |
May 16, 2011 | 45.29 | 45.73 | 45.19 | 45.48 | 14,545,274 | +0.05(+0.12%) |
May 13, 2011 | 45.30 | 45.73 | 45.22 | 45.43 | 18,554,692 | +0.01(+0.03%) |
May 12, 2011 | 44.86 | 45.52 | 44.72 | 45.41 | 16,359,405 | +0.63(+1.40%) |
May 11, 2011 | 44.70 | 44.92 | 44.61 | 44.79 | 13,534,404 | +0.13(+0.29%) |
May 10, 2011 | 44.36 | 44.77 | 44.33 | 44.66 | 11,896,812 | +0.40(+0.91%) |
May 09, 2011 | 44.12 | 44.43 | 44.07 | 44.26 | 12,833,769 | -0.09(-0.20%) |
May 06, 2011 | 44.99 | 45.07 | 44.19 | 44.35 | 16,394,789 | -0.41(-0.93%) |
May 05, 2011 | 44.90 | 45.11 | 44.59 | 44.76 | 15,928,220 | -0.40(-0.89%) |
May 04, 2011 | 44.64 | 45.18 | 44.56 | 45.16 | 20,981,662 | +0.52(+1.16%) |
May 03, 2011 | 44.34 | 44.70 | 44.27 | 44.65 | 14,607,126 | +0.36(+0.81%) |
May 02, 2011 | 44.22 | 44.29 | 44.19 | 44.29 | 13,115,308 | +0.19(+0.43%) |
Apr 29, 2011 | 43.88 | 44.23 | 43.76 | 44.10 | 19,661,690 | +0.27(+0.62%) |
Apr 28, 2011 | 42.97 | 43.89 | 42.76 | 43.82 | 19,675,798 | +0.33(+0.75%) |
Apr 27, 2011 | 43.24 | 43.59 | 43.19 | 43.50 | 14,584,652 | +0.49(+1.13%) |
Apr 26, 2011 | 42.76 | 43.13 | 42.64 | 43.01 | 14,184,126 | +0.31(+0.73%) |
Apr 25, 2011 | 42.39 | 42.72 | 42.27 | 42.70 | 10,940,704 | +0.07(+0.16%) |
Apr 21, 2011 | 42.86 | 42.96 | 42.45 | 42.63 | 15,755,404 | -0.30(-0.71%) |
Apr 20, 2011 | 43.30 | 43.36 | 42.83 | 42.94 | 13,147,565 | -0.09(-0.22%) |
Apr 19, 2011 | 43.28 | 43.34 | 42.83 | 43.03 | 13,789,858 | -0.07(-0.16%) |
Apr 18, 2011 | 42.90 | 43.23 | 42.83 | 43.10 | 16,820,740 | -0.15(-0.34%) |
Apr 15, 2011 | 42.76 | 43.27 | 42.51 | 43.25 | 18,373,480 | +0.59(+1.39%) |
Apr 14, 2011 | 42.29 | 42.78 | 42.29 | 42.66 | 14,882,442 | +0.21(+0.49%) |
Apr 13, 2011 | 42.35 | 42.50 | 42.27 | 42.45 | 15,470,373 | +0.07(+0.16%) |
Apr 12, 2011 | 41.80 | 42.45 | 41.78 | 42.38 | 16,952,512 | +0.47(+1.13%) |
Apr 11, 2011 | 41.79 | 42.12 | 41.71 | 41.91 | 11,353,468 | +0.20(+0.47%) |
Apr 08, 2011 | 41.91 | 41.93 | 41.53 | 41.71 | 10,799,508 | -0.16(-0.37%) |
Apr 07, 2011 | 41.52 | 41.88 | 41.42 | 41.87 | 11,433,752 | +0.25(+0.60%) |
Apr 06, 2011 | 41.70 | 41.74 | 41.47 | 41.62 | 12,245,195 | +0.06(+0.15%) |
Apr 05, 2011 | 41.79 | 41.95 | 41.51 | 41.56 | 13,531,142 | -0.40(-0.95%) |
Apr 04, 2011 | 41.89 | 42.00 | 41.73 | 41.95 | 9,557,643 | +0.12(+0.29%) |
Apr 01, 2011 | 41.70 | 41.98 | 41.60 | 41.83 | 12,244,757 | +0.32(+0.78%) |
Mar 31, 2011 | 41.62 | 41.78 | 41.50 | 41.51 | 17,170,592 | -0.25(-0.60%) |
Mar 30, 2011 | 41.76 | 41.76 | 41.76 | 41.76 | 11,218,836 | +0.46(+1.13%) |
Mar 29, 2011 | 40.84 | 41.39 | 40.84 | 41.29 | 11,409,508 | +0.42(+1.02%) |
Mar 28, 2011 | 41.16 | 41.33 | 40.84 | 40.88 | 12,439,359 | -0.15(-0.36%) |
Mar 25, 2011 | 41.23 | 41.36 | 40.91 | 41.02 | 11,522,572 | -0.18(-0.43%) |
Mar 24, 2011 | 41.26 | 41.29 | 40.94 | 41.20 | 12,169,904 | +0.15(+0.38%) |
Mar 23, 2011 | 41.00 | 41.17 | 40.80 | 41.04 | 11,869,823 | -0.01(-0.03%) |
Mar 22, 2011 | 41.14 | 41.39 | 41.02 | 41.06 | 11,545,203 | -0.25(-0.60%) |
Mar 21, 2011 | 41.29 | 41.42 | 41.23 | 41.31 | 14,250,440 | +0.47(+1.16%) |
Mar 18, 2011 | 41.05 | 41.15 | 40.51 | 40.84 | 25,267,276 | +0.11(+0.28%) |
Mar 17, 2011 | 40.90 | 40.90 | 40.43 | 40.72 | 15,808,222 | +0.47(+1.17%) |
Mar 16, 2011 | 40.75 | 40.78 | 40.23 | 40.25 | 24,323,214 | -0.63(-1.53%) |
Mar 15, 2011 | 40.84 | 41.01 | 40.76 | 40.88 | 19,450,086 | -0.46(-1.12%) |
Mar 14, 2011 | 41.13 | 41.37 | 40.96 | 41.34 | 13,564,334 | -0.09(-0.23%) |
Mar 11, 2011 | 41.24 | 41.58 | 41.19 | 41.44 | 14,233,054 | +0.00(+0.00%) |
Mar 10, 2011 | 41.59 | 41.73 | 41.25 | 41.44 | 17,970,394 | -0.34(-0.82%) |
Mar 09, 2011 | 41.84 | 41.98 | 41.61 | 41.78 | 13,035,912 | -0.03(-0.08%) |
Mar 08, 2011 | 41.61 | 41.95 | 41.60 | 41.81 | 16,263,708 | +0.23(+0.55%) |
Mar 07, 2011 | 41.78 | 41.87 | 41.42 | 41.58 | 16,778,670 | -0.22(-0.52%) |
Mar 04, 2011 | 42.12 | 42.27 | 41.48 | 41.80 | 17,631,256 | -0.20(-0.48%) |
Mar 03, 2011 | 42.25 | 42.42 | 41.85 | 42.00 | 21,066,590 | -0.05(-0.13%) |
Mar 02, 2011 | 42.18 | 42.35 | 41.99 | 42.06 | 14,870,603 | -0.22(-0.53%) |