Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.21 | 48.51 | 47.72 | 48.11 | 2,091,522 | +0.13(+0.27%) |
May 23, 2011 | 48.20 | 48.32 | 47.58 | 47.98 | 1,799,887 | -1.02(-2.07%) |
May 20, 2011 | 49.78 | 50.01 | 48.93 | 49.00 | 2,309,022 | -0.88(-1.76%) |
May 19, 2011 | 49.16 | 50.14 | 49.16 | 49.88 | 2,754,479 | +0.85(+1.73%) |
May 18, 2011 | 48.38 | 49.24 | 47.67 | 49.03 | 3,177,738 | +0.76(+1.57%) |
May 17, 2011 | 49.18 | 49.26 | 47.99 | 48.27 | 3,562,122 | -1.28(-2.57%) |
May 16, 2011 | 49.69 | 50.32 | 49.41 | 49.55 | 2,019,552 | -0.39(-0.78%) |
May 13, 2011 | 50.53 | 50.75 | 49.40 | 49.94 | 2,350,002 | -0.67(-1.32%) |
May 12, 2011 | 50.04 | 50.68 | 49.24 | 50.60 | 1,984,069 | +0.43(+0.85%) |
May 11, 2011 | 51.64 | 51.87 | 49.85 | 50.17 | 2,802,905 | -1.71(-3.30%) |
May 10, 2011 | 50.75 | 52.14 | 50.69 | 51.89 | 3,224,669 | +1.21(+2.38%) |
May 09, 2011 | 49.94 | 51.09 | 49.89 | 50.68 | 2,317,062 | +0.79(+1.58%) |
May 06, 2011 | 49.75 | 50.98 | 49.63 | 49.90 | 3,209,264 | +0.83(+1.69%) |
May 05, 2011 | 49.50 | 50.32 | 48.90 | 49.07 | 3,220,308 | -0.65(-1.30%) |
May 04, 2011 | 50.33 | 50.63 | 49.65 | 49.72 | 2,663,830 | -0.63(-1.25%) |
May 03, 2011 | 50.04 | 50.83 | 49.70 | 50.34 | 2,807,419 | +0.08(+0.16%) |
May 02, 2011 | 50.26 | 50.33 | 50.22 | 50.26 | 2,905,258 | -0.05(-0.10%) |
Apr 29, 2011 | 50.69 | 50.89 | 50.26 | 50.31 | 1,949,634 | -0.20(-0.39%) |
Apr 28, 2011 | 50.48 | 51.00 | 50.35 | 50.51 | 1,500,313 | -0.09(-0.18%) |
Apr 27, 2011 | 50.58 | 50.83 | 49.75 | 50.60 | 2,866,605 | +0.11(+0.22%) |
Apr 26, 2011 | 51.03 | 51.38 | 50.18 | 50.49 | 3,416,370 | +0.50(+1.00%) |
Apr 25, 2011 | 49.93 | 50.15 | 49.47 | 49.99 | 2,074,492 | -0.02(-0.04%) |
Apr 21, 2011 | 49.14 | 50.64 | 49.14 | 50.01 | 4,594,041 | +1.36(+2.81%) |
Apr 20, 2011 | 47.52 | 49.12 | 47.06 | 48.65 | 4,417,123 | +1.94(+4.16%) |
Apr 19, 2011 | 46.08 | 46.77 | 46.08 | 46.71 | 1,658,151 | +0.69(+1.49%) |
Apr 18, 2011 | 46.11 | 46.16 | 45.46 | 46.02 | 2,055,035 | -0.59(-1.26%) |
Apr 15, 2011 | 46.55 | 46.82 | 46.12 | 46.61 | 2,684,768 | +0.06(+0.13%) |
Apr 14, 2011 | 46.84 | 46.93 | 46.30 | 46.55 | 1,839,459 | -0.61(-1.29%) |
Apr 13, 2011 | 47.14 | 47.31 | 46.41 | 47.16 | 2,233,716 | +0.26(+0.55%) |
Apr 12, 2011 | 47.60 | 47.82 | 46.84 | 46.90 | 2,351,884 | -1.06(-2.20%) |
Apr 11, 2011 | 47.83 | 48.38 | 47.79 | 47.95 | 2,131,183 | +0.15(+0.31%) |
Apr 08, 2011 | 48.49 | 48.62 | 47.58 | 47.80 | 2,228,359 | -0.44(-0.91%) |
Apr 07, 2011 | 48.34 | 49.13 | 48.18 | 48.24 | 4,308,912 | +0.60(+1.25%) |
Apr 06, 2011 | 47.84 | 47.93 | 47.28 | 47.64 | 1,634,063 | -0.08(-0.17%) |
Apr 05, 2011 | 47.58 | 47.97 | 47.19 | 47.72 | 1,844,221 | -0.05(-0.10%) |
Apr 04, 2011 | 48.15 | 48.19 | 47.47 | 47.77 | 1,946,888 | -0.37(-0.77%) |
Apr 01, 2011 | 48.42 | 48.64 | 47.99 | 48.14 | 2,415,236 | +0.01(+0.02%) |
Mar 31, 2011 | 48.30 | 48.56 | 48.11 | 48.13 | 2,584,452 | -0.49(-1.00%) |
Mar 30, 2011 | 48.12 | 48.69 | 48.09 | 48.62 | 1,929,830 | +0.64(+1.33%) |
Mar 29, 2011 | 47.56 | 48.06 | 47.12 | 47.98 | 1,116,682 | +0.25(+0.52%) |
Mar 28, 2011 | 48.02 | 48.17 | 47.72 | 47.73 | 1,616,942 | -0.27(-0.56%) |
Mar 25, 2011 | 47.98 | 48.37 | 47.68 | 48.00 | 1,902,702 | +0.18(+0.38%) |
Mar 24, 2011 | 47.63 | 47.88 | 47.15 | 47.82 | 2,189,051 | +0.53(+1.12%) |
Mar 23, 2011 | 47.24 | 47.47 | 46.66 | 47.30 | 1,340,263 | +0.00(+0.00%) |
Mar 22, 2011 | 48.08 | 48.14 | 47.16 | 47.30 | 2,141,282 | -0.71(-1.47%) |
Mar 21, 2011 | 47.99 | 48.07 | 47.72 | 48.00 | 2,341,066 | +1.56(+3.37%) |
Mar 18, 2011 | 46.88 | 46.93 | 46.22 | 46.44 | 2,909,264 | +0.37(+0.80%) |
Mar 17, 2011 | 46.01 | 46.65 | 45.72 | 46.07 | 1,974,189 | +0.71(+1.56%) |
Mar 16, 2011 | 45.74 | 46.24 | 44.91 | 45.36 | 3,854,186 | -0.56(-1.22%) |
Mar 15, 2011 | 45.35 | 46.23 | 45.29 | 45.92 | 3,636,631 | +0.24(+0.52%) |
Mar 14, 2011 | 46.15 | 46.40 | 45.06 | 45.68 | 2,656,522 | -0.68(-1.46%) |
Mar 11, 2011 | 45.46 | 46.61 | 45.38 | 46.36 | 2,304,800 | +0.77(+1.68%) |
Mar 10, 2011 | 45.25 | 46.27 | 44.37 | 45.59 | 4,320,488 | -0.37(-0.80%) |
Mar 09, 2011 | 45.60 | 46.00 | 44.95 | 45.96 | 3,030,127 | +0.13(+0.28%) |
Mar 08, 2011 | 44.97 | 46.23 | 44.86 | 45.83 | 2,791,136 | +0.87(+1.93%) |
Mar 07, 2011 | 44.95 | 45.29 | 44.29 | 44.96 | 3,858,805 | +0.26(+0.58%) |
Mar 04, 2011 | 45.23 | 45.28 | 44.36 | 44.70 | 4,281,840 | -0.46(-1.01%) |
Mar 03, 2011 | 44.84 | 45.49 | 44.48 | 45.16 | 3,722,558 | +0.82(+1.84%) |
Mar 02, 2011 | 44.19 | 44.78 | 43.98 | 44.35 | 3,314,823 | +0.03(+0.07%) |