Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.58 | 44.91 | 44.42 | 44.61 | 16,247,055 | +0.15(+0.34%) |
May 23, 2011 | 44.21 | 44.55 | 44.13 | 44.46 | 17,733,756 | -0.09(-0.20%) |
May 20, 2011 | 44.93 | 44.98 | 44.27 | 44.55 | 18,243,584 | -0.47(-1.05%) |
May 19, 2011 | 45.12 | 45.12 | 44.65 | 45.02 | 14,292,699 | -0.07(-0.17%) |
May 18, 2011 | 44.87 | 45.10 | 44.72 | 45.10 | 13,318,799 | +0.07(+0.15%) |
May 17, 2011 | 44.91 | 45.08 | 44.66 | 45.03 | 15,918,243 | +0.02(+0.05%) |
May 16, 2011 | 45.03 | 45.29 | 44.89 | 45.01 | 16,979,316 | -0.17(-0.38%) |
May 13, 2011 | 45.50 | 45.60 | 44.72 | 45.18 | 17,263,706 | -0.39(-0.85%) |
May 12, 2011 | 44.78 | 45.69 | 44.63 | 45.56 | 23,021,418 | +0.42(+0.93%) |
May 11, 2011 | 44.97 | 45.26 | 44.63 | 45.14 | 29,484,550 | +0.55(+1.23%) |
May 10, 2011 | 44.49 | 44.62 | 44.27 | 44.59 | 14,314,955 | +0.09(+0.20%) |
May 09, 2011 | 44.15 | 44.59 | 44.13 | 44.51 | 13,280,848 | +0.24(+0.55%) |
May 06, 2011 | 44.25 | 44.42 | 44.16 | 44.26 | 17,578,612 | +0.18(+0.40%) |
May 05, 2011 | 44.38 | 44.49 | 43.94 | 44.09 | 22,025,642 | -0.45(-1.01%) |
May 04, 2011 | 44.76 | 44.97 | 44.33 | 44.53 | 19,791,758 | -0.40(-0.89%) |
May 03, 2011 | 44.83 | 45.07 | 44.76 | 44.93 | 19,328,150 | +0.03(+0.08%) |
May 02, 2011 | 44.95 | 44.96 | 44.77 | 44.90 | 22,803,244 | +0.33(+0.75%) |
Apr 29, 2011 | 44.48 | 44.74 | 44.35 | 44.57 | 17,848,978 | +0.23(+0.52%) |
Apr 28, 2011 | 44.34 | 44.58 | 44.03 | 44.34 | 19,308,532 | -0.13(-0.29%) |
Apr 27, 2011 | 43.03 | 44.49 | 42.99 | 44.47 | 35,071,600 | +0.42(+0.95%) |
Apr 26, 2011 | 43.45 | 44.28 | 43.45 | 44.04 | 21,447,620 | +0.57(+1.31%) |
Apr 25, 2011 | 43.50 | 43.54 | 43.22 | 43.47 | 10,658,665 | +0.03(+0.06%) |
Apr 21, 2011 | 43.27 | 43.60 | 43.24 | 43.45 | 17,250,150 | -0.22(-0.50%) |
Apr 20, 2011 | 42.86 | 43.77 | 42.84 | 43.66 | 39,465,892 | +1.15(+2.71%) |
Apr 19, 2011 | 42.04 | 42.63 | 41.91 | 42.51 | 38,486,520 | +1.51(+3.69%) |
Apr 18, 2011 | 40.99 | 41.49 | 40.76 | 41.00 | 29,556,212 | -0.07(-0.17%) |
Apr 15, 2011 | 40.85 | 41.33 | 40.67 | 41.07 | 27,449,186 | +0.37(+0.90%) |
Apr 14, 2011 | 40.38 | 40.77 | 40.34 | 40.70 | 15,396,933 | +0.28(+0.70%) |
Apr 13, 2011 | 40.46 | 40.65 | 40.36 | 40.42 | 15,480,319 | -0.23(-0.57%) |
Apr 12, 2011 | 40.46 | 40.74 | 40.46 | 40.65 | 13,601,310 | +0.05(+0.13%) |
Apr 11, 2011 | 40.38 | 40.80 | 40.35 | 40.59 | 14,522,346 | +0.27(+0.67%) |
Apr 08, 2011 | 40.50 | 40.54 | 40.22 | 40.32 | 11,590,706 | -0.01(-0.03%) |
Apr 07, 2011 | 40.50 | 40.52 | 40.18 | 40.34 | 13,631,002 | -0.12(-0.30%) |
Apr 06, 2011 | 40.48 | 40.62 | 40.42 | 40.46 | 14,764,436 | -0.09(-0.23%) |
Apr 05, 2011 | 40.52 | 40.66 | 40.34 | 40.55 | 15,636,629 | -0.24(-0.58%) |
Apr 04, 2011 | 40.35 | 40.81 | 40.32 | 40.79 | 13,893,885 | +0.45(+1.11%) |
Apr 01, 2011 | 40.44 | 40.44 | 40.05 | 40.34 | 14,622,442 | +0.16(+0.40%) |
Mar 31, 2011 | 40.15 | 40.48 | 40.15 | 40.18 | 14,275,220 | -0.09(-0.22%) |
Mar 30, 2011 | 40.27 | 40.27 | 40.27 | 40.27 | 15,851,128 | +0.11(+0.27%) |
Mar 29, 2011 | 40.00 | 40.22 | 39.96 | 40.16 | 13,693,278 | -0.01(-0.03%) |
Mar 28, 2011 | 40.00 | 40.21 | 40.00 | 40.17 | 12,364,150 | +0.18(+0.44%) |
Mar 25, 2011 | 40.02 | 40.07 | 39.77 | 40.00 | 11,922,214 | -0.03(-0.08%) |
Mar 24, 2011 | 40.00 | 40.06 | 39.83 | 40.03 | 12,785,043 | +0.21(+0.53%) |
Mar 23, 2011 | 39.82 | 39.94 | 39.67 | 39.82 | 14,601,219 | -0.05(-0.12%) |
Mar 22, 2011 | 39.87 | 40.11 | 39.81 | 39.87 | 14,978,034 | -0.03(-0.07%) |
Mar 21, 2011 | 39.89 | 39.98 | 39.81 | 39.89 | 15,769,363 | +0.18(+0.44%) |
Mar 18, 2011 | 39.71 | 39.80 | 39.40 | 39.72 | 21,221,644 | +0.30(+0.76%) |
Mar 17, 2011 | 39.47 | 39.59 | 39.26 | 39.42 | 18,373,106 | +0.32(+0.82%) |
Mar 16, 2011 | 39.72 | 39.72 | 38.99 | 39.10 | 25,090,236 | -0.56(-1.40%) |
Mar 15, 2011 | 39.53 | 40.10 | 39.47 | 39.66 | 23,681,920 | -0.44(-1.10%) |
Mar 14, 2011 | 40.34 | 40.34 | 39.96 | 40.10 | 17,383,784 | -0.38(-0.94%) |
Mar 11, 2011 | 40.17 | 40.60 | 40.08 | 40.48 | 15,416,147 | +0.05(+0.13%) |
Mar 10, 2011 | 40.78 | 40.89 | 40.28 | 40.42 | 21,906,740 | -0.54(-1.31%) |
Mar 09, 2011 | 41.19 | 41.41 | 40.90 | 40.96 | 14,873,818 | -0.21(-0.51%) |
Mar 08, 2011 | 41.01 | 41.36 | 40.92 | 41.17 | 13,104,955 | +0.21(+0.51%) |
Mar 07, 2011 | 41.43 | 41.43 | 40.89 | 40.96 | 14,164,654 | -0.45(-1.08%) |
Mar 04, 2011 | 41.56 | 41.56 | 40.92 | 41.41 | 16,869,168 | +0.01(+0.02%) |
Mar 03, 2011 | 41.45 | 41.50 | 41.24 | 41.40 | 11,506,879 | +0.16(+0.39%) |
Mar 02, 2011 | 41.03 | 41.32 | 40.93 | 41.24 | 15,136,586 | +0.07(+0.18%) |