Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.28 | 45.62 | 45.12 | 45.31 | 15,995,369 | +0.15(+0.34%) |
May 23, 2011 | 44.90 | 45.25 | 44.83 | 45.16 | 17,459,040 | -0.09(-0.20%) |
May 20, 2011 | 45.63 | 45.69 | 44.96 | 45.25 | 17,960,970 | -0.48(-1.05%) |
May 19, 2011 | 45.83 | 45.83 | 45.36 | 45.73 | 14,071,288 | -0.08(-0.17%) |
May 18, 2011 | 45.58 | 45.81 | 45.42 | 45.81 | 13,112,476 | +0.07(+0.15%) |
May 17, 2011 | 45.62 | 45.79 | 45.36 | 45.74 | 15,671,651 | +0.02(+0.05%) |
May 16, 2011 | 45.74 | 46.01 | 45.59 | 45.72 | 16,716,287 | -0.17(-0.38%) |
May 13, 2011 | 46.21 | 46.32 | 45.43 | 45.89 | 16,996,270 | -0.39(-0.85%) |
May 12, 2011 | 45.49 | 46.40 | 45.34 | 46.28 | 22,664,788 | +0.43(+0.93%) |
May 11, 2011 | 45.68 | 45.97 | 45.33 | 45.85 | 29,027,800 | +0.56(+1.23%) |
May 10, 2011 | 45.19 | 45.32 | 44.96 | 45.30 | 14,093,200 | +0.09(+0.20%) |
May 09, 2011 | 44.85 | 45.30 | 44.82 | 45.21 | 13,075,112 | +0.25(+0.55%) |
May 06, 2011 | 44.94 | 45.12 | 44.85 | 44.96 | 17,306,298 | +0.18(+0.40%) |
May 05, 2011 | 45.08 | 45.19 | 44.63 | 44.78 | 21,684,438 | -0.45(-1.01%) |
May 04, 2011 | 45.46 | 45.68 | 45.03 | 45.23 | 19,485,160 | -0.41(-0.89%) |
May 03, 2011 | 45.54 | 45.78 | 45.47 | 45.64 | 19,028,734 | +0.03(+0.08%) |
May 02, 2011 | 45.65 | 45.67 | 45.47 | 45.61 | 22,449,996 | +0.34(+0.75%) |
Apr 29, 2011 | 45.18 | 45.44 | 45.05 | 45.27 | 17,572,476 | +0.23(+0.52%) |
Apr 28, 2011 | 45.04 | 45.28 | 44.72 | 45.03 | 19,009,420 | -0.13(-0.29%) |
Apr 27, 2011 | 43.70 | 45.19 | 43.67 | 45.16 | 34,528,300 | +0.43(+0.95%) |
Apr 26, 2011 | 44.13 | 44.98 | 44.13 | 44.74 | 21,115,372 | +0.58(+1.31%) |
Apr 25, 2011 | 44.18 | 44.22 | 43.90 | 44.16 | 10,493,550 | +0.03(+0.06%) |
Apr 21, 2011 | 43.95 | 44.29 | 43.92 | 44.13 | 16,982,924 | -0.22(-0.50%) |
Apr 20, 2011 | 43.54 | 44.46 | 43.52 | 44.35 | 38,854,520 | +1.17(+2.71%) |
Apr 19, 2011 | 42.71 | 43.30 | 42.57 | 43.18 | 37,890,316 | +1.54(+3.69%) |
Apr 18, 2011 | 41.64 | 42.15 | 41.40 | 41.64 | 29,098,352 | -0.07(-0.17%) |
Apr 15, 2011 | 41.49 | 41.98 | 41.31 | 41.71 | 27,023,968 | +0.37(+0.90%) |
Apr 14, 2011 | 41.02 | 41.41 | 40.98 | 41.34 | 15,158,417 | +0.29(+0.70%) |
Apr 13, 2011 | 41.09 | 41.29 | 40.99 | 41.05 | 15,240,512 | -0.23(-0.57%) |
Apr 12, 2011 | 41.09 | 41.38 | 41.09 | 41.29 | 13,390,610 | +0.06(+0.13%) |
Apr 11, 2011 | 41.01 | 41.45 | 40.98 | 41.23 | 14,297,379 | +0.28(+0.67%) |
Apr 08, 2011 | 41.14 | 41.18 | 40.85 | 40.96 | 11,411,153 | -0.01(-0.03%) |
Apr 07, 2011 | 41.14 | 41.16 | 40.81 | 40.97 | 13,419,842 | -0.12(-0.30%) |
Apr 06, 2011 | 41.12 | 41.26 | 41.05 | 41.09 | 14,535,718 | -0.10(-0.23%) |
Apr 05, 2011 | 41.16 | 41.30 | 40.97 | 41.19 | 15,394,399 | -0.24(-0.58%) |
Apr 04, 2011 | 40.98 | 41.45 | 40.96 | 41.43 | 13,678,653 | +0.45(+1.11%) |
Apr 01, 2011 | 41.07 | 41.08 | 40.68 | 40.98 | 14,395,924 | +0.17(+0.41%) |
Mar 31, 2011 | 40.78 | 41.12 | 40.78 | 40.81 | 14,054,080 | -0.09(-0.22%) |
Mar 30, 2011 | 40.90 | 40.90 | 40.90 | 40.90 | 15,605,575 | +0.11(+0.27%) |
Mar 29, 2011 | 40.63 | 40.85 | 40.59 | 40.79 | 13,481,153 | -0.01(-0.03%) |
Mar 28, 2011 | 40.63 | 40.85 | 40.63 | 40.80 | 12,172,615 | +0.18(+0.44%) |
Mar 25, 2011 | 40.65 | 40.70 | 40.40 | 40.63 | 11,737,525 | -0.03(-0.08%) |
Mar 24, 2011 | 40.63 | 40.69 | 40.45 | 40.66 | 12,586,988 | +0.21(+0.53%) |
Mar 23, 2011 | 40.45 | 40.56 | 40.29 | 40.45 | 14,375,030 | -0.05(-0.12%) |
Mar 22, 2011 | 40.50 | 40.74 | 40.43 | 40.49 | 14,746,007 | -0.03(-0.07%) |
Mar 21, 2011 | 40.52 | 40.60 | 40.43 | 40.52 | 15,525,077 | +0.18(+0.44%) |
Mar 18, 2011 | 40.34 | 40.43 | 40.02 | 40.34 | 20,892,898 | +0.30(+0.76%) |
Mar 17, 2011 | 40.09 | 40.21 | 39.88 | 40.04 | 18,088,486 | +0.32(+0.82%) |
Mar 16, 2011 | 40.34 | 40.34 | 39.61 | 39.72 | 24,701,560 | -0.56(-1.40%) |
Mar 15, 2011 | 40.15 | 40.73 | 40.09 | 40.28 | 23,315,060 | -0.45(-1.10%) |
Mar 14, 2011 | 40.98 | 40.98 | 40.58 | 40.73 | 17,114,490 | -0.39(-0.94%) |
Mar 11, 2011 | 40.80 | 41.23 | 40.72 | 41.11 | 15,177,334 | +0.06(+0.13%) |
Mar 10, 2011 | 41.42 | 41.53 | 40.91 | 41.06 | 21,567,380 | -0.54(-1.31%) |
Mar 09, 2011 | 41.84 | 42.06 | 41.55 | 41.60 | 14,643,405 | -0.21(-0.51%) |
Mar 08, 2011 | 41.66 | 42.01 | 41.56 | 41.82 | 12,901,944 | +0.21(+0.51%) |
Mar 07, 2011 | 42.08 | 42.09 | 41.53 | 41.60 | 13,945,227 | -0.45(-1.08%) |
Mar 04, 2011 | 42.22 | 42.22 | 41.56 | 42.06 | 16,607,846 | +0.01(+0.02%) |
Mar 03, 2011 | 42.10 | 42.15 | 41.89 | 42.05 | 11,328,624 | +0.17(+0.39%) |
Mar 02, 2011 | 41.67 | 41.97 | 41.58 | 41.89 | 14,902,103 | +0.08(+0.18%) |