Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.01 | 47.36 | 46.84 | 47.04 | 15,407,296 | +0.16(+0.34%) |
May 23, 2011 | 46.62 | 46.97 | 46.54 | 46.88 | 16,817,154 | -0.09(-0.20%) |
May 20, 2011 | 47.37 | 47.43 | 46.68 | 46.97 | 17,300,630 | -0.50(-1.05%) |
May 19, 2011 | 47.58 | 47.58 | 47.09 | 47.47 | 13,553,954 | -0.08(-0.17%) |
May 18, 2011 | 47.32 | 47.56 | 47.15 | 47.55 | 12,630,392 | +0.07(+0.15%) |
May 17, 2011 | 47.36 | 47.54 | 47.09 | 47.48 | 15,095,479 | +0.02(+0.05%) |
May 16, 2011 | 47.49 | 47.76 | 47.33 | 47.46 | 16,101,708 | -0.18(-0.38%) |
May 13, 2011 | 47.98 | 48.09 | 47.16 | 47.64 | 16,371,399 | -0.41(-0.85%) |
May 12, 2011 | 47.22 | 48.18 | 47.07 | 48.05 | 21,831,512 | +0.44(+0.93%) |
May 11, 2011 | 47.42 | 47.73 | 47.06 | 47.60 | 27,960,586 | +0.58(+1.23%) |
May 10, 2011 | 46.92 | 47.05 | 46.68 | 47.02 | 13,575,060 | +0.09(+0.20%) |
May 09, 2011 | 46.56 | 47.02 | 46.53 | 46.93 | 12,594,403 | +0.26(+0.55%) |
May 06, 2011 | 46.66 | 46.84 | 46.57 | 46.67 | 16,670,028 | +0.19(+0.40%) |
May 05, 2011 | 46.80 | 46.92 | 46.34 | 46.49 | 20,887,206 | -0.47(-1.01%) |
May 04, 2011 | 47.20 | 47.42 | 46.75 | 46.96 | 18,768,784 | -0.42(-0.89%) |
May 03, 2011 | 47.27 | 47.52 | 47.20 | 47.38 | 18,329,138 | +0.04(+0.08%) |
May 02, 2011 | 47.40 | 47.41 | 47.21 | 47.35 | 21,624,616 | +0.35(+0.75%) |
Apr 29, 2011 | 46.90 | 47.18 | 46.77 | 47.00 | 16,926,420 | +0.24(+0.52%) |
Apr 28, 2011 | 46.76 | 47.01 | 46.43 | 46.75 | 18,310,534 | -0.14(-0.29%) |
Apr 27, 2011 | 45.37 | 46.91 | 45.34 | 46.89 | 33,258,858 | +0.44(+0.95%) |
Apr 26, 2011 | 45.82 | 46.70 | 45.82 | 46.45 | 20,339,060 | +0.60(+1.31%) |
Apr 25, 2011 | 45.87 | 45.91 | 45.58 | 45.84 | 10,107,752 | +0.03(+0.06%) |
Apr 21, 2011 | 45.63 | 45.98 | 45.60 | 45.82 | 16,358,543 | -0.23(-0.50%) |
Apr 20, 2011 | 45.20 | 46.15 | 45.18 | 46.04 | 37,426,024 | +1.22(+2.71%) |
Apr 19, 2011 | 44.34 | 44.96 | 44.19 | 44.83 | 36,497,272 | +1.59(+3.69%) |
Apr 18, 2011 | 43.23 | 43.76 | 42.98 | 43.23 | 28,028,544 | -0.07(-0.17%) |
Apr 15, 2011 | 43.08 | 43.58 | 42.89 | 43.31 | 26,030,424 | +0.39(+0.90%) |
Apr 14, 2011 | 42.58 | 42.99 | 42.54 | 42.92 | 14,601,114 | +0.30(+0.70%) |
Apr 13, 2011 | 42.66 | 42.87 | 42.56 | 42.62 | 14,680,190 | -0.24(-0.57%) |
Apr 12, 2011 | 42.66 | 42.96 | 42.66 | 42.86 | 12,898,301 | +0.06(+0.13%) |
Apr 11, 2011 | 42.58 | 43.03 | 42.55 | 42.81 | 13,771,732 | +0.29(+0.67%) |
Apr 08, 2011 | 42.71 | 42.75 | 42.41 | 42.52 | 10,991,619 | -0.01(-0.03%) |
Apr 07, 2011 | 42.71 | 42.73 | 42.37 | 42.53 | 12,926,458 | -0.13(-0.30%) |
Apr 06, 2011 | 42.69 | 42.83 | 42.62 | 42.66 | 14,001,308 | -0.10(-0.23%) |
Apr 05, 2011 | 42.73 | 42.88 | 42.53 | 42.76 | 14,828,421 | -0.25(-0.58%) |
Apr 04, 2011 | 42.55 | 43.03 | 42.52 | 43.01 | 13,175,754 | +0.47(+1.11%) |
Apr 01, 2011 | 42.64 | 42.65 | 42.23 | 42.54 | 13,866,654 | +0.17(+0.41%) |
Mar 31, 2011 | 42.34 | 42.69 | 42.34 | 42.37 | 13,537,378 | -0.09(-0.22%) |
Mar 30, 2011 | 42.46 | 42.46 | 42.46 | 42.46 | 15,031,833 | +0.11(+0.27%) |
Mar 29, 2011 | 42.18 | 42.41 | 42.14 | 42.35 | 12,985,515 | -0.01(-0.03%) |
Mar 28, 2011 | 42.18 | 42.40 | 42.18 | 42.36 | 11,725,086 | +0.19(+0.44%) |
Mar 25, 2011 | 42.20 | 42.25 | 41.94 | 42.18 | 11,305,992 | -0.04(-0.08%) |
Mar 24, 2011 | 42.18 | 42.25 | 42.00 | 42.21 | 12,124,224 | +0.22(+0.53%) |
Mar 23, 2011 | 41.99 | 42.11 | 41.83 | 41.99 | 13,846,528 | -0.05(-0.12%) |
Mar 22, 2011 | 42.05 | 42.30 | 41.98 | 42.04 | 14,203,866 | -0.03(-0.07%) |
Mar 21, 2011 | 42.06 | 42.15 | 41.98 | 42.07 | 14,954,294 | +0.19(+0.44%) |
Mar 18, 2011 | 41.88 | 41.97 | 41.55 | 41.88 | 20,124,764 | +0.31(+0.76%) |
Mar 17, 2011 | 41.63 | 41.74 | 41.40 | 41.57 | 17,423,458 | +0.34(+0.82%) |
Mar 16, 2011 | 41.88 | 41.88 | 41.12 | 41.23 | 23,793,402 | -0.59(-1.40%) |
Mar 15, 2011 | 41.68 | 42.28 | 41.63 | 41.82 | 22,457,876 | -0.46(-1.10%) |
Mar 14, 2011 | 42.54 | 42.54 | 42.13 | 42.28 | 16,485,271 | -0.40(-0.94%) |
Mar 11, 2011 | 42.36 | 42.81 | 42.27 | 42.68 | 14,619,335 | +0.06(+0.13%) |
Mar 10, 2011 | 43.01 | 43.12 | 42.48 | 42.63 | 20,774,450 | -0.56(-1.31%) |
Mar 09, 2011 | 43.43 | 43.66 | 43.13 | 43.19 | 14,105,037 | -0.22(-0.51%) |
Mar 08, 2011 | 43.25 | 43.61 | 43.15 | 43.41 | 12,427,601 | +0.22(+0.51%) |
Mar 07, 2011 | 43.68 | 43.69 | 43.12 | 43.19 | 13,432,527 | -0.47(-1.08%) |
Mar 04, 2011 | 43.83 | 43.83 | 43.15 | 43.66 | 15,997,255 | +0.01(+0.02%) |
Mar 03, 2011 | 43.71 | 43.76 | 43.48 | 43.66 | 10,912,124 | +0.17(+0.39%) |
Mar 02, 2011 | 43.26 | 43.57 | 43.16 | 43.48 | 14,354,223 | +0.08(+0.18%) |