Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.13 | 48.35 | 47.79 | 47.89 | 2,809,090 | +0.15(+0.32%) |
May 23, 2011 | 47.55 | 48.03 | 47.35 | 47.73 | 2,390,829 | -1.12(-2.28%) |
May 20, 2011 | 49.41 | 49.51 | 48.68 | 48.85 | 2,075,110 | -1.24(-2.48%) |
May 19, 2011 | 49.93 | 50.14 | 49.55 | 50.09 | 1,330,997 | +0.37(+0.75%) |
May 18, 2011 | 48.98 | 49.80 | 48.84 | 49.72 | 1,541,354 | +0.63(+1.29%) |
May 17, 2011 | 48.84 | 49.38 | 48.73 | 49.09 | 2,245,454 | -0.43(-0.86%) |
May 16, 2011 | 49.52 | 50.06 | 49.43 | 49.51 | 1,271,968 | -0.19(-0.38%) |
May 13, 2011 | 50.16 | 50.50 | 49.36 | 49.70 | 2,304,414 | -1.01(-2.00%) |
May 12, 2011 | 49.80 | 50.73 | 49.49 | 50.72 | 1,821,220 | +0.70(+1.41%) |
May 11, 2011 | 50.93 | 51.02 | 49.66 | 50.01 | 2,467,279 | -0.93(-1.82%) |
May 10, 2011 | 50.25 | 51.00 | 50.16 | 50.94 | 2,742,651 | +0.97(+1.95%) |
May 09, 2011 | 49.36 | 50.08 | 49.23 | 49.97 | 1,915,105 | +0.89(+1.81%) |
May 06, 2011 | 49.80 | 50.11 | 48.77 | 49.08 | 2,552,410 | -0.43(-0.86%) |
May 05, 2011 | 49.81 | 50.04 | 49.28 | 49.51 | 2,050,466 | -1.21(-2.39%) |
May 04, 2011 | 51.41 | 51.42 | 50.60 | 50.72 | 1,574,098 | -0.52(-1.02%) |
May 03, 2011 | 51.70 | 51.83 | 51.00 | 51.24 | 1,741,182 | -0.11(-0.22%) |
May 02, 2011 | 51.26 | 51.35 | 51.22 | 51.35 | 1,779,886 | +0.28(+0.54%) |
Apr 29, 2011 | 51.07 | 51.21 | 50.75 | 51.07 | 1,870,679 | +0.76(+1.51%) |
Apr 28, 2011 | 50.48 | 50.71 | 50.02 | 50.31 | 4,380,570 | -3.75(-6.94%) |
Apr 27, 2011 | 53.15 | 54.13 | 52.92 | 54.06 | 1,537,877 | +0.61(+1.14%) |
Apr 26, 2011 | 53.00 | 53.47 | 52.85 | 53.46 | 1,308,789 | +0.45(+0.85%) |
Apr 25, 2011 | 52.81 | 53.08 | 52.49 | 53.00 | 794,532 | +0.28(+0.53%) |
Apr 21, 2011 | 52.75 | 52.98 | 52.23 | 52.73 | 1,418,202 | +0.93(+1.79%) |
Apr 20, 2011 | 51.65 | 51.90 | 51.56 | 51.80 | 1,639,162 | +1.37(+2.71%) |
Apr 19, 2011 | 49.98 | 50.45 | 49.97 | 50.43 | 1,510,832 | +0.23(+0.46%) |
Apr 18, 2011 | 49.68 | 51.07 | 48.84 | 50.20 | 3,014,116 | -0.49(-0.97%) |
Apr 15, 2011 | 50.52 | 50.84 | 50.38 | 50.69 | 1,620,822 | +0.01(+0.02%) |
Apr 14, 2011 | 49.88 | 50.84 | 49.81 | 50.69 | 1,110,839 | +0.34(+0.68%) |
Apr 13, 2011 | 50.38 | 50.78 | 50.15 | 50.35 | 940,485 | +0.55(+1.10%) |
Apr 12, 2011 | 50.10 | 50.35 | 49.70 | 49.80 | 944,976 | -0.75(-1.49%) |
Apr 11, 2011 | 50.52 | 50.73 | 50.38 | 50.55 | 1,029,499 | +0.19(+0.38%) |
Apr 08, 2011 | 50.60 | 50.60 | 50.13 | 50.36 | 1,192,720 | +0.58(+1.16%) |
Apr 07, 2011 | 49.56 | 50.05 | 49.46 | 49.78 | 1,276,963 | +0.09(+0.19%) |
Apr 06, 2011 | 49.77 | 50.12 | 49.59 | 49.69 | 1,590,128 | -0.28(-0.55%) |
Apr 05, 2011 | 49.29 | 50.04 | 49.15 | 49.97 | 1,830,559 | +0.63(+1.28%) |
Apr 04, 2011 | 49.32 | 49.40 | 49.06 | 49.33 | 913,672 | +0.28(+0.56%) |
Apr 01, 2011 | 48.60 | 49.24 | 48.46 | 49.05 | 1,002,357 | +0.49(+1.01%) |
Mar 31, 2011 | 48.45 | 48.70 | 48.37 | 48.56 | 1,506,220 | -0.02(-0.03%) |
Mar 30, 2011 | 48.57 | 48.58 | 48.55 | 48.58 | 1,047,711 | +0.59(+1.22%) |
Mar 29, 2011 | 47.63 | 48.03 | 47.50 | 47.99 | 1,082,912 | +0.39(+0.81%) |
Mar 28, 2011 | 47.85 | 48.13 | 47.59 | 47.61 | 1,067,230 | -0.07(-0.15%) |
Mar 25, 2011 | 48.00 | 48.52 | 47.64 | 47.68 | 2,788,169 | +0.26(+0.55%) |
Mar 24, 2011 | 46.67 | 47.57 | 46.55 | 47.42 | 2,047,710 | +1.50(+3.28%) |
Mar 23, 2011 | 45.50 | 46.06 | 45.41 | 45.91 | 1,149,057 | +0.01(+0.02%) |
Mar 22, 2011 | 45.98 | 46.11 | 45.75 | 45.90 | 1,347,498 | -0.39(-0.84%) |
Mar 21, 2011 | 46.22 | 46.42 | 46.21 | 46.29 | 3,144,345 | +0.72(+1.58%) |
Mar 18, 2011 | 46.07 | 46.10 | 45.35 | 45.57 | 3,179,650 | +1.27(+2.88%) |
Mar 17, 2011 | 44.85 | 44.85 | 44.20 | 44.30 | 2,541,574 | +0.96(+2.21%) |
Mar 16, 2011 | 44.10 | 45.04 | 42.89 | 43.34 | 6,971,269 | -1.42(-3.17%) |
Mar 15, 2011 | 44.73 | 46.53 | 44.63 | 44.76 | 4,929,949 | -1.77(-3.81%) |
Mar 14, 2011 | 46.36 | 46.63 | 46.14 | 46.53 | 1,589,316 | -0.22(-0.47%) |
Mar 11, 2011 | 46.38 | 46.89 | 46.16 | 46.75 | 1,966,352 | -0.32(-0.67%) |
Mar 10, 2011 | 47.31 | 47.61 | 46.97 | 47.07 | 2,569,238 | -0.19(-0.40%) |
Mar 09, 2011 | 47.38 | 47.57 | 46.92 | 47.26 | 1,692,378 | -0.34(-0.72%) |
Mar 08, 2011 | 47.15 | 47.84 | 46.95 | 47.60 | 1,379,012 | -0.70(-1.46%) |
Mar 07, 2011 | 48.87 | 49.03 | 48.11 | 48.30 | 973,816 | -0.33(-0.68%) |
Mar 04, 2011 | 49.19 | 49.25 | 48.30 | 48.64 | 1,133,967 | -0.17(-0.36%) |
Mar 03, 2011 | 48.71 | 48.94 | 48.47 | 48.81 | 1,741,559 | +0.97(+2.04%) |
Mar 02, 2011 | 47.57 | 48.02 | 47.57 | 47.84 | 2,024,942 | +0.48(+1.02%) |