Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.67 | 46.00 | 44.91 | 45.07 | 4,243,465 | -0.55(-1.21%) |
May 23, 2011 | 45.32 | 45.96 | 45.00 | 45.62 | 5,158,294 | -0.84(-1.81%) |
May 20, 2011 | 46.52 | 47.25 | 46.39 | 46.46 | 5,769,092 | -0.02(-0.04%) |
May 19, 2011 | 46.56 | 46.67 | 45.48 | 46.48 | 5,358,658 | +0.03(+0.06%) |
May 18, 2011 | 46.28 | 46.64 | 45.44 | 46.45 | 7,886,480 | +0.11(+0.24%) |
May 17, 2011 | 47.45 | 47.54 | 45.92 | 46.34 | 11,418,000 | -1.61(-3.36%) |
May 16, 2011 | 47.47 | 49.73 | 47.38 | 47.95 | 11,947,024 | +1.46(+3.14%) |
May 13, 2011 | 47.45 | 47.46 | 46.44 | 46.49 | 4,213,691 | -0.88(-1.86%) |
May 12, 2011 | 47.25 | 47.58 | 46.83 | 47.37 | 4,228,051 | -0.09(-0.19%) |
May 11, 2011 | 47.83 | 48.65 | 46.99 | 47.46 | 6,505,304 | -0.42(-0.88%) |
May 10, 2011 | 47.56 | 48.10 | 47.30 | 47.88 | 4,124,938 | +0.59(+1.25%) |
May 09, 2011 | 47.71 | 47.81 | 46.75 | 47.29 | 3,355,923 | +0.14(+0.30%) |
May 06, 2011 | 47.98 | 48.36 | 46.91 | 47.15 | 4,305,624 | -0.19(-0.40%) |
May 05, 2011 | 46.93 | 48.04 | 46.78 | 47.34 | 5,570,270 | +0.11(+0.23%) |
May 04, 2011 | 47.57 | 47.84 | 46.34 | 47.23 | 6,907,872 | -0.20(-0.42%) |
May 03, 2011 | 48.39 | 48.76 | 47.25 | 47.43 | 5,796,927 | -1.26(-2.59%) |
May 02, 2011 | 48.63 | 49.87 | 48.55 | 48.69 | 4,533,722 | -0.64(-1.30%) |
Apr 29, 2011 | 49.57 | 49.64 | 48.64 | 49.33 | 4,851,677 | -0.06(-0.12%) |
Apr 28, 2011 | 50.35 | 50.46 | 49.16 | 49.39 | 4,925,900 | -1.18(-2.33%) |
Apr 27, 2011 | 50.60 | 51.15 | 50.09 | 50.57 | 5,525,001 | +0.21(+0.42%) |
Apr 26, 2011 | 49.84 | 51.00 | 49.57 | 50.36 | 6,150,387 | +0.58(+1.17%) |
Apr 25, 2011 | 50.80 | 50.83 | 47.64 | 49.78 | 10,677,312 | +0.79(+1.61%) |
Apr 21, 2011 | 49.00 | 49.62 | 48.52 | 48.99 | 11,046,334 | +0.54(+1.11%) |
Apr 20, 2011 | 47.60 | 48.56 | 47.50 | 48.45 | 6,163,416 | +1.56(+3.33%) |
Apr 19, 2011 | 46.35 | 47.00 | 45.98 | 46.89 | 3,704,992 | +0.58(+1.25%) |
Apr 18, 2011 | 46.13 | 46.42 | 45.10 | 46.31 | 4,795,575 | -0.47(-1.01%) |
Apr 15, 2011 | 46.59 | 46.99 | 46.02 | 46.78 | 4,072,614 | +0.10(+0.22%) |
Apr 14, 2011 | 45.98 | 46.81 | 45.52 | 46.68 | 4,228,543 | +0.26(+0.56%) |
Apr 13, 2011 | 46.53 | 46.98 | 46.01 | 46.42 | 4,087,320 | +0.41(+0.89%) |
Apr 12, 2011 | 45.92 | 46.37 | 45.32 | 46.01 | 5,234,869 | -0.42(-0.90%) |
Apr 11, 2011 | 46.87 | 47.15 | 46.17 | 46.43 | 4,357,679 | -0.34(-0.73%) |
Apr 08, 2011 | 48.51 | 48.69 | 46.54 | 46.77 | 6,062,788 | -1.29(-2.68%) |
Apr 07, 2011 | 47.60 | 48.49 | 47.05 | 48.06 | 6,403,228 | +0.51(+1.07%) |
Apr 06, 2011 | 48.35 | 48.74 | 46.82 | 47.55 | 6,665,120 | -0.09(-0.19%) |
Apr 05, 2011 | 47.39 | 48.34 | 46.62 | 47.64 | 7,362,398 | +1.04(+2.23%) |
Apr 04, 2011 | 45.88 | 46.85 | 45.71 | 46.60 | 6,091,424 | +1.09(+2.40%) |
Apr 01, 2011 | 46.49 | 46.65 | 45.19 | 45.51 | 5,643,164 | -0.58(-1.26%) |
Mar 31, 2011 | 45.46 | 46.43 | 45.41 | 46.09 | 5,548,209 | +0.68(+1.50%) |
Mar 30, 2011 | 45.33 | 46.25 | 44.63 | 45.41 | 7,135,070 | -0.45(-0.98%) |
Mar 29, 2011 | 45.29 | 45.88 | 44.95 | 45.86 | 4,528,875 | +0.57(+1.26%) |
Mar 28, 2011 | 45.29 | 46.10 | 45.12 | 45.29 | 6,470,698 | +0.28(+0.62%) |
Mar 25, 2011 | 45.03 | 45.38 | 44.62 | 45.01 | 5,928,969 | +0.32(+0.72%) |
Mar 24, 2011 | 44.56 | 45.41 | 44.32 | 44.69 | 9,060,434 | +1.23(+2.83%) |
Mar 23, 2011 | 43.29 | 43.63 | 42.83 | 43.46 | 5,310,784 | -0.03(-0.07%) |
Mar 22, 2011 | 44.12 | 44.24 | 43.10 | 43.49 | 5,357,076 | -0.65(-1.47%) |
Mar 21, 2011 | 43.98 | 44.44 | 43.56 | 44.14 | 9,646,962 | +0.83(+1.92%) |
Mar 18, 2011 | 44.03 | 44.10 | 42.84 | 43.31 | 8,148,594 | +0.27(+0.63%) |
Mar 17, 2011 | 42.89 | 43.70 | 42.30 | 43.04 | 9,525,468 | +0.95(+2.26%) |
Mar 16, 2011 | 43.30 | 43.70 | 41.10 | 42.09 | 15,308,954 | -1.63(-3.73%) |
Mar 15, 2011 | 43.33 | 44.05 | 42.25 | 43.72 | 11,996,919 | -1.10(-2.45%) |
Mar 14, 2011 | 45.29 | 46.52 | 44.00 | 44.82 | 11,928,637 | -0.25(-0.55%) |
Mar 11, 2011 | 43.53 | 45.73 | 43.53 | 45.07 | 7,896,589 | +0.14(+0.31%) |
Mar 10, 2011 | 45.36 | 45.67 | 44.43 | 44.93 | 8,614,634 | -1.21(-2.62%) |
Mar 09, 2011 | 46.59 | 46.69 | 45.62 | 46.14 | 7,128,765 | -0.77(-1.64%) |
Mar 08, 2011 | 46.85 | 47.68 | 46.00 | 46.91 | 4,903,249 | +0.03(+0.06%) |
Mar 07, 2011 | 47.85 | 48.33 | 45.85 | 46.88 | 10,348,532 | -0.81(-1.70%) |
Mar 04, 2011 | 48.22 | 48.37 | 47.21 | 47.69 | 5,243,762 | -0.53(-1.10%) |
Mar 03, 2011 | 48.45 | 48.95 | 48.18 | 48.22 | 4,950,885 | +0.59(+1.24%) |
Mar 02, 2011 | 47.52 | 49.26 | 47.41 | 47.63 | 7,719,604 | -0.14(-0.29%) |