Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 44.79 | 44.81 | 44.60 | 44.61 | 1,665,457 | -0.07(-0.16%) |
May 23, 2011 | 44.76 | 44.80 | 44.67 | 44.68 | 2,483,214 | -0.21(-0.48%) |
May 20, 2011 | 44.93 | 44.93 | 44.83 | 44.90 | 1,110,686 | -0.03(-0.08%) |
May 19, 2011 | 44.96 | 44.96 | 44.88 | 44.93 | 1,475,398 | -0.02(-0.04%) |
May 18, 2011 | 44.87 | 44.95 | 44.84 | 44.95 | 1,675,746 | +0.05(+0.12%) |
May 17, 2011 | 44.81 | 44.92 | 44.69 | 44.90 | 3,450,342 | +0.08(+0.17%) |
May 16, 2011 | 44.76 | 44.86 | 44.76 | 44.82 | 1,113,782 | +0.09(+0.20%) |
May 13, 2011 | 44.93 | 44.93 | 44.73 | 44.73 | 2,171,138 | -0.18(-0.41%) |
May 12, 2011 | 44.86 | 44.92 | 44.76 | 44.92 | 2,328,571 | +0.04(+0.10%) |
May 11, 2011 | 44.97 | 44.99 | 44.81 | 44.87 | 1,226,753 | -0.07(-0.15%) |
May 10, 2011 | 44.79 | 44.94 | 44.79 | 44.94 | 1,491,374 | +0.10(+0.22%) |
May 09, 2011 | 44.82 | 44.88 | 44.78 | 44.84 | 1,278,849 | +0.06(+0.13%) |
May 06, 2011 | 44.69 | 44.85 | 44.69 | 44.79 | 1,996,879 | +0.23(+0.51%) |
May 05, 2011 | 44.74 | 44.74 | 44.53 | 44.56 | 2,587,905 | -0.18(-0.41%) |
May 04, 2011 | 44.82 | 44.82 | 44.69 | 44.74 | 1,977,322 | -0.01(-0.03%) |
May 03, 2011 | 44.84 | 44.84 | 44.68 | 44.76 | 2,015,182 | +0.01(+0.02%) |
May 02, 2011 | 44.80 | 44.80 | 44.75 | 44.75 | 1,749,200 | -0.02(-0.05%) |
Apr 29, 2011 | 44.73 | 44.77 | 44.69 | 44.77 | 1,657,049 | +0.11(+0.24%) |
Apr 28, 2011 | 44.64 | 44.68 | 44.62 | 44.66 | 1,446,653 | +0.02(+0.05%) |
Apr 27, 2011 | 44.60 | 44.64 | 44.59 | 44.64 | 1,532,196 | +0.03(+0.06%) |
Apr 26, 2011 | 44.58 | 44.61 | 44.52 | 44.61 | 1,193,251 | +0.10(+0.23%) |
Apr 25, 2011 | 44.52 | 44.57 | 44.50 | 44.51 | 2,029,751 | -0.05(-0.11%) |
Apr 21, 2011 | 44.51 | 44.57 | 44.41 | 44.56 | 1,310,601 | +0.11(+0.24%) |
Apr 20, 2011 | 44.36 | 44.47 | 44.32 | 44.45 | 1,539,625 | +0.17(+0.38%) |
Apr 19, 2011 | 44.19 | 44.29 | 44.17 | 44.28 | 2,117,076 | +0.15(+0.35%) |
Apr 18, 2011 | 44.21 | 44.21 | 44.08 | 44.13 | 3,601,420 | -0.15(-0.35%) |
Apr 15, 2011 | 44.29 | 44.31 | 44.24 | 44.28 | 1,365,248 | +0.06(+0.13%) |
Apr 14, 2011 | 44.36 | 44.37 | 44.19 | 44.22 | 3,191,120 | -0.18(-0.40%) |
Apr 13, 2011 | 44.30 | 44.40 | 44.28 | 44.40 | 2,339,642 | +0.21(+0.48%) |
Apr 12, 2011 | 44.35 | 44.35 | 44.18 | 44.19 | 1,949,551 | -0.14(-0.32%) |
Apr 11, 2011 | 44.40 | 44.44 | 44.33 | 44.33 | 2,169,066 | -0.04(-0.10%) |
Apr 08, 2011 | 44.40 | 44.42 | 44.32 | 44.37 | 2,425,040 | +0.00(+0.00%) |
Apr 07, 2011 | 44.33 | 44.39 | 44.32 | 44.37 | 2,398,854 | +0.04(+0.10%) |
Apr 06, 2011 | 44.32 | 44.35 | 44.28 | 44.33 | 1,732,266 | +0.10(+0.22%) |
Apr 05, 2011 | 44.19 | 44.32 | 44.19 | 44.23 | 2,775,003 | -0.05(-0.11%) |
Apr 04, 2011 | 44.09 | 44.29 | 44.05 | 44.28 | 6,748,821 | +0.27(+0.61%) |
Apr 01, 2011 | 44.07 | 44.13 | 44.01 | 44.01 | 2,742,413 | -0.05(-0.12%) |
Mar 31, 2011 | 44.10 | 44.10 | 44.02 | 44.07 | 1,928,410 | -0.02(-0.05%) |
Mar 30, 2011 | 44.09 | 44.09 | 44.09 | 44.09 | 3,900,252 | +0.07(+0.15%) |
Mar 29, 2011 | 43.94 | 44.04 | 43.93 | 44.02 | 2,109,144 | +0.02(+0.05%) |
Mar 28, 2011 | 44.04 | 44.04 | 43.94 | 44.00 | 1,761,215 | +0.01(+0.03%) |
Mar 25, 2011 | 44.01 | 44.02 | 43.97 | 43.98 | 998,427 | +0.01(+0.03%) |
Mar 24, 2011 | 43.97 | 44.01 | 43.92 | 43.97 | 1,926,213 | +0.04(+0.09%) |
Mar 23, 2011 | 43.94 | 44.00 | 43.86 | 43.93 | 1,563,919 | -0.05(-0.12%) |
Mar 22, 2011 | 43.90 | 44.00 | 43.86 | 43.98 | 4,769,331 | +0.02(+0.05%) |
Mar 21, 2011 | 43.94 | 43.98 | 43.91 | 43.96 | 1,969,614 | +0.27(+0.61%) |
Mar 18, 2011 | 43.67 | 43.83 | 43.62 | 43.69 | 2,714,281 | +0.21(+0.47%) |
Mar 17, 2011 | 43.23 | 43.49 | 43.23 | 43.49 | 3,410,374 | +0.45(+1.05%) |
Mar 16, 2011 | 43.30 | 43.42 | 42.99 | 43.04 | 6,015,532 | -0.25(-0.59%) |
Mar 15, 2011 | 43.35 | 43.36 | 43.26 | 43.29 | 3,337,082 | -0.23(-0.52%) |
Mar 14, 2011 | 43.65 | 43.73 | 43.49 | 43.51 | 3,429,577 | -0.18(-0.41%) |
Mar 11, 2011 | 43.66 | 43.77 | 43.63 | 43.69 | 2,135,867 | -0.01(-0.02%) |
Mar 10, 2011 | 43.96 | 43.99 | 43.69 | 43.70 | 2,292,104 | -0.23(-0.52%) |
Mar 09, 2011 | 44.07 | 44.09 | 43.92 | 43.93 | 2,590,445 | -0.12(-0.28%) |
Mar 08, 2011 | 44.08 | 44.11 | 44.04 | 44.06 | 2,027,127 | -0.04(-0.09%) |
Mar 07, 2011 | 44.15 | 44.15 | 44.05 | 44.09 | 2,267,867 | +0.01(+0.02%) |
Mar 04, 2011 | 44.18 | 44.19 | 44.05 | 44.08 | 2,206,155 | -0.09(-0.21%) |
Mar 03, 2011 | 44.04 | 44.19 | 44.04 | 44.18 | 3,370,910 | +0.16(+0.36%) |
Mar 02, 2011 | 43.96 | 44.03 | 43.94 | 44.02 | 2,653,123 | +0.04(+0.09%) |