Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.59 | 49.23 | 48.52 | 48.73 | 26,501,080 | +0.37(+0.77%) |
May 23, 2011 | 48.09 | 48.56 | 48.00 | 48.36 | 27,191,088 | -0.54(-1.10%) |
May 20, 2011 | 49.14 | 49.31 | 48.50 | 48.90 | 31,706,562 | -0.46(-0.92%) |
May 19, 2011 | 49.32 | 49.50 | 48.76 | 49.35 | 25,422,672 | +0.35(+0.72%) |
May 18, 2011 | 48.49 | 49.32 | 48.22 | 49.00 | 29,903,794 | +0.80(+1.65%) |
May 17, 2011 | 47.95 | 48.43 | 47.72 | 48.20 | 30,162,134 | +0.10(+0.21%) |
May 16, 2011 | 48.09 | 48.72 | 48.03 | 48.10 | 27,422,810 | -0.38(-0.78%) |
May 13, 2011 | 48.73 | 49.02 | 48.09 | 48.48 | 29,429,786 | -0.11(-0.22%) |
May 12, 2011 | 48.33 | 48.91 | 47.61 | 48.59 | 36,411,520 | -0.04(-0.09%) |
May 11, 2011 | 49.46 | 49.57 | 48.22 | 48.63 | 40,366,440 | -1.05(-2.11%) |
May 10, 2011 | 49.52 | 49.93 | 49.18 | 49.68 | 29,704,308 | +0.10(+0.19%) |
May 09, 2011 | 49.48 | 49.90 | 48.97 | 49.58 | 30,638,288 | +0.29(+0.59%) |
May 06, 2011 | 49.64 | 50.13 | 48.79 | 49.29 | 44,180,860 | +0.04(+0.08%) |
May 05, 2011 | 49.79 | 50.07 | 48.63 | 49.25 | 46,157,292 | -1.31(-2.58%) |
May 04, 2011 | 50.78 | 51.03 | 50.02 | 50.55 | 38,383,404 | -0.48(-0.95%) |
May 03, 2011 | 51.62 | 51.73 | 50.69 | 51.04 | 30,865,056 | -0.80(-1.55%) |
May 02, 2011 | 51.73 | 51.90 | 51.54 | 51.84 | 31,290,764 | -0.60(-1.15%) |
Apr 29, 2011 | 52.12 | 52.46 | 51.88 | 52.44 | 29,112,172 | +0.38(+0.73%) |
Apr 28, 2011 | 51.88 | 52.16 | 51.58 | 52.06 | 31,386,072 | -0.26(-0.50%) |
Apr 27, 2011 | 52.15 | 52.40 | 51.44 | 52.32 | 29,848,430 | +0.21(+0.41%) |
Apr 26, 2011 | 51.52 | 52.15 | 51.42 | 52.11 | 30,040,926 | +0.72(+1.39%) |
Apr 25, 2011 | 51.48 | 51.54 | 51.20 | 51.39 | 16,531,733 | -0.08(-0.16%) |
Apr 21, 2011 | 51.12 | 51.52 | 51.00 | 51.48 | 21,496,372 | +0.42(+0.83%) |
Apr 20, 2011 | 50.70 | 51.07 | 50.59 | 51.06 | 25,960,986 | +1.10(+2.21%) |
Apr 19, 2011 | 49.46 | 50.07 | 49.46 | 49.95 | 21,442,454 | +0.42(+0.84%) |
Apr 18, 2011 | 49.54 | 50.07 | 49.14 | 49.54 | 25,362,498 | -0.71(-1.41%) |
Apr 15, 2011 | 49.95 | 50.35 | 49.69 | 50.24 | 28,575,942 | +0.51(+1.02%) |
Apr 14, 2011 | 49.11 | 49.98 | 49.11 | 49.74 | 26,375,986 | +0.17(+0.34%) |
Apr 13, 2011 | 49.82 | 50.04 | 49.21 | 49.57 | 24,290,396 | -0.01(-0.02%) |
Apr 12, 2011 | 50.21 | 50.22 | 49.28 | 49.58 | 34,835,304 | -1.18(-2.33%) |
Apr 11, 2011 | 51.23 | 51.35 | 50.54 | 50.76 | 21,870,470 | -0.47(-0.92%) |
Apr 08, 2011 | 51.26 | 51.39 | 50.88 | 51.23 | 26,759,376 | +0.11(+0.22%) |
Apr 07, 2011 | 50.76 | 51.14 | 50.61 | 51.12 | 26,894,212 | +0.35(+0.68%) |
Apr 06, 2011 | 51.10 | 51.20 | 50.64 | 50.77 | 22,384,636 | -0.14(-0.28%) |
Apr 05, 2011 | 50.48 | 51.23 | 50.41 | 50.92 | 28,753,936 | +0.33(+0.65%) |
Apr 04, 2011 | 50.23 | 50.63 | 50.11 | 50.59 | 21,975,596 | +0.11(+0.22%) |
Apr 01, 2011 | 50.50 | 50.57 | 50.17 | 50.48 | 26,100,472 | +0.33(+0.65%) |
Mar 31, 2011 | 50.56 | 50.63 | 50.14 | 50.15 | 25,716,656 | -0.21(-0.43%) |
Mar 30, 2011 | 50.36 | 50.36 | 50.36 | 50.36 | 26,469,232 | +0.74(+1.49%) |
Mar 29, 2011 | 49.57 | 50.01 | 49.24 | 49.62 | 27,322,908 | -0.13(-0.26%) |
Mar 28, 2011 | 49.99 | 50.08 | 49.74 | 49.76 | 24,512,068 | -0.09(-0.18%) |
Mar 25, 2011 | 49.47 | 50.03 | 49.37 | 49.85 | 27,687,332 | +0.53(+1.08%) |
Mar 24, 2011 | 49.34 | 49.76 | 49.21 | 49.31 | 28,550,302 | +0.08(+0.16%) |
Mar 23, 2011 | 49.27 | 49.48 | 48.88 | 49.24 | 25,824,796 | +0.02(+0.05%) |
Mar 22, 2011 | 49.54 | 49.61 | 49.08 | 49.21 | 27,211,458 | -0.17(-0.34%) |
Mar 21, 2011 | 49.52 | 49.67 | 49.20 | 49.38 | 30,551,474 | +1.19(+2.46%) |
Mar 18, 2011 | 48.74 | 49.08 | 48.19 | 48.19 | 48,531,908 | -0.18(-0.38%) |
Mar 17, 2011 | 47.91 | 48.58 | 47.82 | 48.38 | 36,827,080 | +1.10(+2.33%) |
Mar 16, 2011 | 48.42 | 48.77 | 46.97 | 47.28 | 56,091,856 | -1.24(-2.56%) |
Mar 15, 2011 | 48.47 | 48.93 | 48.25 | 48.52 | 38,895,268 | -0.59(-1.20%) |
Mar 14, 2011 | 48.68 | 49.26 | 48.56 | 49.11 | 27,503,306 | +0.16(+0.32%) |
Mar 11, 2011 | 48.30 | 49.42 | 47.75 | 48.95 | 29,555,470 | +0.44(+0.91%) |
Mar 10, 2011 | 49.95 | 49.95 | 48.40 | 48.51 | 43,616,844 | -1.79(-3.56%) |
Mar 09, 2011 | 50.14 | 50.40 | 49.81 | 50.30 | 22,328,258 | -0.13(-0.26%) |
Mar 08, 2011 | 50.43 | 50.73 | 49.92 | 50.43 | 29,647,288 | -0.07(-0.14%) |
Mar 07, 2011 | 51.17 | 51.31 | 50.48 | 50.50 | 30,318,374 | -0.21(-0.42%) |
Mar 04, 2011 | 51.22 | 51.26 | 50.49 | 50.72 | 33,621,148 | -0.39(-0.77%) |
Mar 03, 2011 | 50.94 | 51.23 | 50.70 | 51.11 | 28,777,372 | +0.42(+0.82%) |
Mar 02, 2011 | 50.42 | 50.86 | 49.80 | 50.69 | 29,229,672 | +0.14(+0.28%) |