Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.93 | 49.03 | 48.21 | 48.70 | 3,066,424 | +0.04(+0.09%) |
May 23, 2011 | 49.07 | 49.16 | 48.64 | 48.65 | 3,690,606 | -0.93(-1.88%) |
May 20, 2011 | 49.13 | 49.79 | 49.05 | 49.59 | 3,457,219 | +0.41(+0.84%) |
May 19, 2011 | 49.10 | 49.27 | 48.91 | 49.17 | 2,838,562 | +0.02(+0.04%) |
May 18, 2011 | 49.19 | 49.21 | 48.73 | 49.16 | 2,895,117 | +0.16(+0.32%) |
May 17, 2011 | 48.36 | 49.02 | 48.31 | 49.00 | 4,816,626 | +0.51(+1.05%) |
May 16, 2011 | 48.68 | 49.22 | 48.43 | 48.49 | 3,588,304 | +0.35(+0.74%) |
May 13, 2011 | 48.76 | 49.22 | 48.08 | 48.14 | 3,380,253 | -0.74(-1.52%) |
May 12, 2011 | 48.34 | 49.01 | 48.14 | 48.88 | 3,293,342 | +0.28(+0.57%) |
May 11, 2011 | 49.06 | 49.20 | 48.20 | 48.60 | 2,388,355 | -0.59(-1.19%) |
May 10, 2011 | 48.35 | 49.41 | 48.35 | 49.19 | 4,806,025 | +1.05(+2.19%) |
May 09, 2011 | 47.58 | 48.27 | 47.43 | 48.14 | 2,303,316 | +0.51(+1.07%) |
May 06, 2011 | 47.46 | 47.89 | 47.26 | 47.63 | 4,223,411 | +0.19(+0.40%) |
May 05, 2011 | 48.03 | 48.06 | 47.10 | 47.44 | 4,914,061 | -0.85(-1.75%) |
May 04, 2011 | 48.19 | 48.78 | 48.08 | 48.28 | 5,304,819 | -0.03(-0.07%) |
May 03, 2011 | 49.52 | 49.66 | 47.91 | 48.32 | 6,892,616 | -1.82(-3.63%) |
May 02, 2011 | 50.24 | 50.24 | 50.00 | 50.14 | 5,428,452 | +0.80(+1.63%) |
Apr 29, 2011 | 49.28 | 49.97 | 49.14 | 49.34 | 4,882,681 | +0.12(+0.25%) |
Apr 28, 2011 | 48.91 | 49.43 | 48.88 | 49.22 | 3,661,494 | +0.10(+0.21%) |
Apr 27, 2011 | 48.84 | 49.29 | 48.84 | 49.11 | 3,324,008 | +0.15(+0.30%) |
Apr 26, 2011 | 48.84 | 49.16 | 48.55 | 48.97 | 3,402,047 | +0.14(+0.28%) |
Apr 25, 2011 | 49.16 | 49.17 | 48.48 | 48.83 | 2,272,197 | -0.23(-0.48%) |
Apr 21, 2011 | 48.55 | 49.14 | 48.04 | 49.06 | 3,806,027 | +0.66(+1.36%) |
Apr 20, 2011 | 48.12 | 48.78 | 47.73 | 48.40 | 4,331,959 | +0.56(+1.17%) |
Apr 19, 2011 | 47.09 | 48.12 | 46.94 | 47.84 | 4,135,678 | +0.79(+1.67%) |
Apr 18, 2011 | 46.70 | 47.16 | 46.68 | 47.06 | 2,925,140 | -0.16(-0.33%) |
Apr 15, 2011 | 47.89 | 47.96 | 47.07 | 47.21 | 5,397,842 | -0.77(-1.60%) |
Apr 14, 2011 | 48.46 | 48.97 | 47.56 | 47.98 | 6,263,623 | -0.85(-1.75%) |
Apr 13, 2011 | 47.96 | 49.16 | 47.93 | 48.84 | 6,578,100 | +0.61(+1.27%) |
Apr 12, 2011 | 48.02 | 48.53 | 47.81 | 48.22 | 4,536,144 | -0.14(-0.29%) |
Apr 11, 2011 | 47.27 | 48.36 | 47.25 | 48.36 | 4,516,071 | +0.78(+1.63%) |
Apr 08, 2011 | 47.46 | 47.80 | 47.32 | 47.58 | 2,922,961 | +0.22(+0.47%) |
Apr 07, 2011 | 47.17 | 47.50 | 46.78 | 47.36 | 2,792,547 | +0.14(+0.29%) |
Apr 06, 2011 | 47.41 | 47.69 | 47.13 | 47.22 | 2,810,100 | -0.22(-0.46%) |
Apr 05, 2011 | 47.43 | 47.78 | 47.39 | 47.44 | 4,171,002 | -0.12(-0.25%) |
Apr 04, 2011 | 47.33 | 47.78 | 47.13 | 47.56 | 3,466,355 | +0.17(+0.36%) |
Apr 01, 2011 | 47.33 | 47.63 | 47.10 | 47.39 | 4,860,773 | -0.09(-0.18%) |
Mar 31, 2011 | 47.33 | 47.63 | 47.17 | 47.47 | 6,347,235 | +0.16(+0.33%) |
Mar 30, 2011 | 47.05 | 47.47 | 46.66 | 47.32 | 5,371,717 | +0.45(+0.96%) |
Mar 29, 2011 | 46.06 | 46.91 | 46.05 | 46.87 | 4,217,318 | +0.60(+1.29%) |
Mar 28, 2011 | 46.81 | 46.94 | 46.26 | 46.27 | 4,905,744 | -0.61(-1.31%) |
Mar 25, 2011 | 48.77 | 49.03 | 46.33 | 46.88 | 13,629,501 | +2.01(+4.48%) |
Mar 24, 2011 | 43.62 | 44.95 | 43.62 | 44.87 | 5,385,929 | +1.11(+2.55%) |
Mar 23, 2011 | 43.44 | 43.83 | 43.13 | 43.76 | 3,459,670 | +0.28(+0.64%) |
Mar 22, 2011 | 43.42 | 43.77 | 43.40 | 43.48 | 3,923,521 | +0.00(+0.00%) |
Mar 21, 2011 | 43.40 | 43.63 | 43.33 | 43.48 | 5,216,134 | +0.09(+0.20%) |
Mar 18, 2011 | 43.32 | 43.79 | 43.14 | 43.40 | 7,392,213 | +1.06(+2.51%) |
Mar 17, 2011 | 42.86 | 42.95 | 42.23 | 42.33 | 3,883,628 | +0.04(+0.10%) |
Mar 16, 2011 | 43.14 | 43.42 | 42.07 | 42.29 | 4,302,503 | -0.91(-2.10%) |
Mar 15, 2011 | 43.19 | 44.43 | 43.13 | 43.20 | 4,410,223 | -1.23(-2.78%) |
Mar 14, 2011 | 44.20 | 44.53 | 43.96 | 44.43 | 2,187,935 | -0.11(-0.25%) |
Mar 11, 2011 | 44.26 | 44.68 | 44.06 | 44.54 | 1,726,755 | +0.16(+0.37%) |
Mar 10, 2011 | 44.58 | 44.84 | 44.36 | 44.38 | 2,930,986 | -0.56(-1.25%) |
Mar 09, 2011 | 45.12 | 45.26 | 44.61 | 44.94 | 3,508,963 | -0.19(-0.42%) |
Mar 08, 2011 | 45.25 | 45.73 | 44.88 | 45.13 | 4,107,187 | -0.11(-0.25%) |
Mar 07, 2011 | 45.43 | 45.86 | 45.02 | 45.24 | 2,412,881 | -0.22(-0.49%) |
Mar 04, 2011 | 45.62 | 45.80 | 45.32 | 45.47 | 3,372,803 | -0.33(-0.72%) |
Mar 03, 2011 | 44.68 | 45.80 | 44.56 | 45.80 | 4,065,367 | +1.62(+3.68%) |
Mar 02, 2011 | 44.05 | 44.40 | 44.04 | 44.17 | 2,503,061 | -0.01(-0.02%) |