Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.22 | 49.54 | 49.07 | 49.30 | 6,685,458 | +0.11(+0.21%) |
Apr 28, 2011 | 48.66 | 49.31 | 48.66 | 49.20 | 4,387,563 | +0.36(+0.73%) |
Apr 27, 2011 | 49.08 | 49.09 | 48.45 | 48.84 | 5,188,561 | -0.02(-0.04%) |
Apr 26, 2011 | 49.27 | 49.32 | 48.69 | 48.86 | 6,532,387 | +0.43(+0.90%) |
Apr 25, 2011 | 48.19 | 48.72 | 47.89 | 48.43 | 5,826,914 | +0.31(+0.64%) |
Apr 21, 2011 | 47.99 | 48.33 | 47.86 | 48.12 | 3,985,371 | +0.30(+0.63%) |
Apr 20, 2011 | 47.84 | 48.28 | 47.60 | 47.81 | 4,573,777 | +0.48(+1.01%) |
Apr 19, 2011 | 47.25 | 47.45 | 47.14 | 47.33 | 4,114,472 | +0.04(+0.08%) |
Apr 18, 2011 | 47.22 | 47.37 | 47.01 | 47.29 | 5,252,339 | -0.52(-1.09%) |
Apr 15, 2011 | 47.74 | 47.98 | 47.58 | 47.81 | 5,488,206 | +0.20(+0.41%) |
Apr 14, 2011 | 47.54 | 47.98 | 47.43 | 47.62 | 5,190,623 | -0.13(-0.28%) |
Apr 13, 2011 | 48.31 | 48.35 | 47.56 | 47.75 | 5,536,179 | -0.41(-0.85%) |
Apr 12, 2011 | 47.85 | 48.56 | 47.85 | 48.16 | 4,843,527 | +0.01(+0.03%) |
Apr 11, 2011 | 48.09 | 48.20 | 47.71 | 48.14 | 5,304,506 | -0.03(-0.05%) |
Apr 08, 2011 | 48.73 | 48.75 | 47.90 | 48.17 | 6,405,260 | -0.49(-1.01%) |
Apr 07, 2011 | 48.82 | 48.93 | 48.46 | 48.66 | 4,044,348 | -0.31(-0.63%) |
Apr 06, 2011 | 48.86 | 49.06 | 48.63 | 48.97 | 4,112,821 | +0.21(+0.43%) |
Apr 05, 2011 | 48.95 | 49.24 | 48.71 | 48.76 | 4,324,702 | -0.39(-0.79%) |
Apr 04, 2011 | 49.05 | 49.22 | 48.93 | 49.15 | 3,509,785 | +0.17(+0.35%) |
Apr 01, 2011 | 49.31 | 49.41 | 48.85 | 48.98 | 5,510,233 | +0.11(+0.22%) |
Mar 31, 2011 | 48.90 | 49.29 | 48.82 | 48.87 | 5,031,732 | -0.12(-0.24%) |
Mar 30, 2011 | 48.99 | 49.25 | 48.99 | 48.99 | 6,029,479 | +0.43(+0.88%) |
Mar 29, 2011 | 48.20 | 48.60 | 48.06 | 48.56 | 3,769,800 | +0.22(+0.45%) |
Mar 28, 2011 | 47.52 | 48.70 | 47.52 | 48.35 | 6,843,509 | +0.97(+2.05%) |
Mar 25, 2011 | 47.44 | 47.74 | 47.34 | 47.37 | 5,264,582 | -0.04(-0.08%) |
Mar 24, 2011 | 47.22 | 47.44 | 47.08 | 47.41 | 6,058,211 | +0.32(+0.67%) |
Mar 23, 2011 | 47.12 | 47.29 | 46.91 | 47.10 | 6,760,913 | -0.28(-0.60%) |
Mar 22, 2011 | 47.87 | 47.95 | 47.25 | 47.38 | 5,982,702 | -0.52(-1.08%) |
Mar 21, 2011 | 48.16 | 48.27 | 47.87 | 47.90 | 5,819,365 | +0.82(+1.73%) |
Mar 18, 2011 | 47.73 | 47.74 | 46.87 | 47.08 | 9,052,912 | -0.01(-0.01%) |
Mar 17, 2011 | 47.75 | 47.87 | 46.79 | 47.09 | 12,568,078 | +0.85(+1.85%) |
Mar 16, 2011 | 47.19 | 47.20 | 46.17 | 46.24 | 11,580,256 | -0.99(-2.09%) |
Mar 15, 2011 | 47.05 | 48.13 | 46.97 | 47.22 | 8,400,980 | -0.91(-1.89%) |
Mar 14, 2011 | 48.23 | 48.41 | 47.54 | 48.13 | 7,287,765 | -0.59(-1.21%) |
Mar 11, 2011 | 48.00 | 49.00 | 48.00 | 48.72 | 7,207,782 | +0.64(+1.34%) |
Mar 10, 2011 | 47.58 | 48.51 | 47.51 | 48.08 | 7,411,418 | -0.09(-0.19%) |
Mar 09, 2011 | 47.66 | 48.36 | 47.37 | 48.17 | 6,172,191 | +0.28(+0.59%) |
Mar 08, 2011 | 47.46 | 48.19 | 47.26 | 47.89 | 5,919,922 | +0.67(+1.42%) |
Mar 07, 2011 | 47.79 | 47.97 | 46.87 | 47.22 | 5,471,866 | -0.42(-0.88%) |
Mar 04, 2011 | 48.37 | 48.43 | 47.10 | 47.64 | 7,477,122 | -0.67(-1.39%) |
Mar 03, 2011 | 47.84 | 48.48 | 47.70 | 48.31 | 5,955,989 | +0.78(+1.65%) |
Mar 02, 2011 | 47.45 | 47.94 | 46.87 | 47.52 | 9,819,633 | -0.05(-0.11%) |
Mar 01, 2011 | 48.50 | 48.63 | 47.32 | 47.58 | 10,128,960 | -0.95(-1.96%) |
Feb 28, 2011 | 48.52 | 48.91 | 48.30 | 48.53 | 5,599,975 | +0.22(+0.46%) |
Feb 25, 2011 | 48.65 | 48.70 | 48.20 | 48.31 | 5,674,474 | -0.14(-0.30%) |
Feb 24, 2011 | 48.16 | 48.77 | 48.02 | 48.45 | 7,904,036 | +0.14(+0.29%) |
Feb 23, 2011 | 49.16 | 49.52 | 47.89 | 48.31 | 10,920,287 | -0.75(-1.53%) |
Feb 22, 2011 | 49.70 | 49.89 | 48.87 | 49.06 | 8,952,132 | -1.22(-2.43%) |
Feb 18, 2011 | 50.29 | 50.63 | 50.04 | 50.29 | 7,662,235 | +0.09(+0.18%) |
Feb 17, 2011 | 49.54 | 50.23 | 49.43 | 50.19 | 5,832,860 | +0.44(+0.89%) |
Feb 16, 2011 | 49.23 | 49.85 | 49.23 | 49.75 | 6,472,888 | +0.57(+1.15%) |
Feb 15, 2011 | 49.18 | 49.44 | 48.79 | 49.19 | 5,892,391 | +0.00(+0.00%) |
Feb 14, 2011 | 49.39 | 49.53 | 49.05 | 49.19 | 4,979,355 | -0.34(-0.69%) |
Feb 11, 2011 | 49.09 | 49.73 | 48.92 | 49.53 | 6,460,546 | +0.36(+0.74%) |
Feb 10, 2011 | 48.46 | 49.32 | 48.37 | 49.17 | 7,933,110 | +0.47(+0.96%) |
Feb 09, 2011 | 48.63 | 48.70 | 47.97 | 48.70 | 4,680,850 | +0.07(+0.15%) |
Feb 08, 2011 | 48.39 | 48.70 | 48.22 | 48.63 | 4,532,467 | +0.14(+0.30%) |
Feb 07, 2011 | 48.49 | 48.61 | 48.03 | 48.49 | 7,322,706 | -0.06(-0.12%) |
Feb 04, 2011 | 48.62 | 48.71 | 48.06 | 48.55 | 4,531,299 | +0.03(+0.07%) |
Feb 03, 2011 | 48.34 | 48.69 | 48.26 | 48.51 | 6,228,233 | +0.16(+0.34%) |
Feb 02, 2011 | 48.83 | 48.87 | 48.26 | 48.35 | 7,644,870 | -0.36(-0.74%) |