Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.31 | 46.59 | 46.27 | 46.44 | 2,881,839 | +0.34(+0.73%) |
May 23, 2011 | 45.75 | 46.11 | 45.58 | 46.10 | 2,665,572 | -0.53(-1.13%) |
May 20, 2011 | 46.60 | 46.77 | 46.19 | 46.63 | 3,100,972 | -0.05(-0.11%) |
May 19, 2011 | 46.55 | 46.84 | 46.41 | 46.68 | 1,864,431 | +0.22(+0.48%) |
May 18, 2011 | 45.80 | 46.48 | 45.71 | 46.46 | 2,445,327 | +0.76(+1.66%) |
May 17, 2011 | 45.83 | 45.89 | 45.38 | 45.71 | 3,020,637 | -0.26(-0.57%) |
May 16, 2011 | 45.84 | 46.24 | 45.71 | 45.97 | 2,296,327 | +0.05(+0.10%) |
May 13, 2011 | 46.48 | 46.54 | 45.58 | 45.92 | 3,278,742 | -0.52(-1.12%) |
May 12, 2011 | 46.55 | 46.61 | 46.03 | 46.44 | 2,961,267 | -0.16(-0.34%) |
May 11, 2011 | 47.19 | 47.33 | 46.57 | 46.60 | 3,665,330 | -0.84(-1.77%) |
May 10, 2011 | 47.03 | 47.57 | 47.03 | 47.44 | 2,317,139 | +0.60(+1.27%) |
May 09, 2011 | 46.49 | 46.93 | 46.24 | 46.84 | 2,405,390 | +0.30(+0.64%) |
May 06, 2011 | 47.18 | 47.18 | 46.35 | 46.55 | 3,032,610 | +0.25(+0.54%) |
May 05, 2011 | 46.28 | 46.73 | 46.02 | 46.29 | 5,370,900 | -0.45(-0.96%) |
May 04, 2011 | 47.54 | 47.76 | 46.58 | 46.74 | 5,843,000 | -0.73(-1.55%) |
May 03, 2011 | 48.39 | 48.57 | 47.46 | 47.48 | 4,171,991 | -1.24(-2.54%) |
May 02, 2011 | 48.83 | 48.85 | 48.67 | 48.72 | 4,125,258 | -0.43(-0.87%) |
Apr 29, 2011 | 48.72 | 49.20 | 48.66 | 49.14 | 1,741,687 | +0.53(+1.08%) |
Apr 28, 2011 | 48.59 | 48.93 | 48.35 | 48.62 | 7,107,354 | -0.28(-0.56%) |
Apr 27, 2011 | 48.88 | 48.96 | 48.45 | 48.89 | 3,210,650 | +0.05(+0.11%) |
Apr 26, 2011 | 48.59 | 48.84 | 48.43 | 48.84 | 2,991,886 | +0.39(+0.80%) |
Apr 25, 2011 | 48.75 | 48.79 | 48.40 | 48.45 | 1,321,036 | -0.27(-0.55%) |
Apr 21, 2011 | 48.48 | 48.79 | 48.39 | 48.72 | 1,278,723 | +0.26(+0.54%) |
Apr 20, 2011 | 48.51 | 48.53 | 48.19 | 48.46 | 2,153,075 | +0.69(+1.44%) |
Apr 19, 2011 | 47.36 | 47.78 | 47.12 | 47.77 | 5,008,913 | +0.60(+1.28%) |
Apr 18, 2011 | 47.72 | 48.17 | 47.00 | 47.16 | 4,137,869 | -1.28(-2.63%) |
Apr 15, 2011 | 48.31 | 48.52 | 48.14 | 48.44 | 2,247,111 | +0.19(+0.40%) |
Apr 14, 2011 | 48.16 | 48.38 | 47.96 | 48.25 | 4,538,363 | -0.22(-0.46%) |
Apr 13, 2011 | 48.59 | 48.72 | 48.06 | 48.47 | 4,370,989 | +0.21(+0.44%) |
Apr 12, 2011 | 48.59 | 48.78 | 48.18 | 48.26 | 3,412,669 | -0.73(-1.50%) |
Apr 11, 2011 | 48.82 | 49.17 | 48.68 | 48.99 | 2,825,671 | +0.18(+0.38%) |
Apr 08, 2011 | 48.78 | 48.97 | 48.53 | 48.81 | 3,125,108 | +0.28(+0.57%) |
Apr 07, 2011 | 49.03 | 49.17 | 48.43 | 48.53 | 4,970,160 | -0.37(-0.77%) |
Apr 06, 2011 | 48.96 | 49.29 | 48.86 | 48.91 | 2,469,678 | +0.21(+0.42%) |
Apr 05, 2011 | 48.67 | 48.88 | 48.56 | 48.70 | 2,477,120 | -0.04(-0.08%) |
Apr 04, 2011 | 48.85 | 48.95 | 48.54 | 48.74 | 1,711,805 | +0.04(+0.08%) |
Apr 01, 2011 | 48.36 | 48.85 | 48.33 | 48.70 | 3,529,173 | +0.67(+1.40%) |
Mar 31, 2011 | 47.56 | 48.13 | 47.40 | 48.03 | 3,263,167 | +0.49(+1.03%) |
Mar 30, 2011 | 47.54 | 47.54 | 47.54 | 47.54 | 2,676,489 | +0.59(+1.25%) |
Mar 29, 2011 | 46.83 | 47.03 | 46.63 | 46.95 | 1,443,297 | +0.20(+0.43%) |
Mar 28, 2011 | 46.73 | 47.02 | 46.62 | 46.75 | 2,063,203 | +0.04(+0.08%) |
Mar 25, 2011 | 47.25 | 47.37 | 46.67 | 46.71 | 2,743,989 | -0.25(-0.54%) |
Mar 24, 2011 | 46.55 | 47.07 | 46.55 | 46.97 | 4,140,143 | +0.54(+1.17%) |
Mar 23, 2011 | 45.53 | 46.48 | 45.36 | 46.42 | 4,609,982 | +0.78(+1.71%) |
Mar 22, 2011 | 45.49 | 45.92 | 45.02 | 45.64 | 4,355,975 | +0.27(+0.59%) |
Mar 21, 2011 | 45.35 | 45.61 | 45.25 | 45.38 | 2,990,903 | +0.58(+1.30%) |
Mar 18, 2011 | 45.56 | 45.67 | 44.77 | 44.80 | 4,104,531 | +0.03(+0.07%) |
Mar 17, 2011 | 45.14 | 45.37 | 44.72 | 44.77 | 6,137,345 | -0.07(-0.17%) |
Mar 16, 2011 | 45.58 | 45.71 | 44.34 | 44.84 | 6,196,199 | -0.85(-1.86%) |
Mar 15, 2011 | 45.41 | 45.87 | 45.35 | 45.69 | 7,078,628 | -0.64(-1.39%) |
Mar 14, 2011 | 45.71 | 46.44 | 45.67 | 46.33 | 4,200,052 | +0.19(+0.41%) |
Mar 11, 2011 | 45.43 | 46.22 | 45.33 | 46.14 | 2,970,980 | +0.50(+1.09%) |
Mar 10, 2011 | 46.01 | 46.20 | 45.49 | 45.64 | 5,299,301 | -0.95(-2.03%) |
Mar 09, 2011 | 46.60 | 46.74 | 46.34 | 46.59 | 2,127,359 | +0.04(+0.08%) |
Mar 08, 2011 | 46.32 | 46.81 | 45.96 | 46.55 | 2,485,609 | +0.28(+0.61%) |
Mar 07, 2011 | 46.87 | 47.04 | 46.16 | 46.27 | 4,480,414 | -0.65(-1.38%) |
Mar 04, 2011 | 47.17 | 47.36 | 46.50 | 46.92 | 2,650,436 | -0.26(-0.55%) |
Mar 03, 2011 | 46.96 | 47.21 | 46.75 | 47.18 | 2,153,448 | +0.77(+1.66%) |
Mar 02, 2011 | 46.03 | 46.56 | 46.03 | 46.41 | 3,554,850 | +0.28(+0.61%) |