Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.57 | 49.22 | 48.51 | 48.72 | 26,508,096 | +0.37(+0.77%) |
May 23, 2011 | 48.08 | 48.55 | 47.99 | 48.35 | 27,198,286 | -0.54(-1.10%) |
May 20, 2011 | 49.13 | 49.29 | 48.48 | 48.89 | 31,714,956 | -0.46(-0.92%) |
May 19, 2011 | 49.31 | 49.49 | 48.75 | 49.34 | 25,429,402 | +0.35(+0.72%) |
May 18, 2011 | 48.47 | 49.31 | 48.20 | 48.99 | 29,911,710 | +0.80(+1.65%) |
May 17, 2011 | 47.94 | 48.42 | 47.71 | 48.19 | 30,170,120 | +0.10(+0.21%) |
May 16, 2011 | 48.08 | 48.71 | 48.02 | 48.09 | 27,430,070 | -0.38(-0.78%) |
May 13, 2011 | 48.72 | 49.01 | 48.08 | 48.47 | 29,437,578 | -0.11(-0.22%) |
May 12, 2011 | 48.32 | 48.90 | 47.60 | 48.57 | 36,421,160 | -0.04(-0.09%) |
May 11, 2011 | 49.45 | 49.56 | 48.21 | 48.62 | 40,377,124 | -1.05(-2.11%) |
May 10, 2011 | 49.51 | 49.92 | 49.16 | 49.66 | 29,712,178 | +0.10(+0.19%) |
May 09, 2011 | 49.47 | 49.89 | 48.96 | 49.57 | 30,646,406 | +0.29(+0.59%) |
May 06, 2011 | 49.62 | 50.12 | 48.78 | 49.28 | 44,192,564 | +0.04(+0.08%) |
May 05, 2011 | 49.77 | 50.05 | 48.62 | 49.24 | 46,169,524 | -1.31(-2.58%) |
May 04, 2011 | 50.77 | 51.01 | 50.00 | 50.54 | 38,393,576 | -0.48(-0.95%) |
May 03, 2011 | 51.60 | 51.72 | 50.68 | 51.02 | 30,873,234 | -0.80(-1.55%) |
May 02, 2011 | 51.72 | 51.88 | 51.53 | 51.83 | 31,299,054 | -0.60(-1.15%) |
Apr 29, 2011 | 52.10 | 52.44 | 51.86 | 52.43 | 29,119,886 | +0.38(+0.73%) |
Apr 28, 2011 | 51.86 | 52.14 | 51.57 | 52.05 | 31,394,386 | -0.26(-0.50%) |
Apr 27, 2011 | 52.13 | 52.38 | 51.42 | 52.31 | 29,856,338 | +0.21(+0.41%) |
Apr 26, 2011 | 51.51 | 52.13 | 51.41 | 52.10 | 30,048,886 | +0.72(+1.39%) |
Apr 25, 2011 | 51.47 | 51.53 | 51.18 | 51.38 | 16,536,113 | -0.08(-0.16%) |
Apr 21, 2011 | 51.11 | 51.51 | 50.99 | 51.46 | 21,502,066 | +0.42(+0.83%) |
Apr 20, 2011 | 50.68 | 51.06 | 50.58 | 51.04 | 25,967,864 | +1.10(+2.21%) |
Apr 19, 2011 | 49.44 | 50.05 | 49.44 | 49.94 | 21,448,134 | +0.42(+0.84%) |
Apr 18, 2011 | 49.53 | 50.06 | 49.13 | 49.52 | 25,369,216 | -0.71(-1.41%) |
Apr 15, 2011 | 49.94 | 50.34 | 49.68 | 50.23 | 28,583,514 | +0.51(+1.02%) |
Apr 14, 2011 | 49.09 | 49.96 | 49.09 | 49.72 | 26,382,974 | +0.17(+0.34%) |
Apr 13, 2011 | 49.81 | 50.03 | 49.20 | 49.56 | 24,296,832 | -0.01(-0.02%) |
Apr 12, 2011 | 50.20 | 50.21 | 49.27 | 49.57 | 34,844,532 | -1.18(-2.32%) |
Apr 11, 2011 | 51.22 | 51.34 | 50.52 | 50.75 | 21,876,264 | -0.47(-0.92%) |
Apr 08, 2011 | 51.25 | 51.38 | 50.87 | 51.22 | 26,766,466 | +0.11(+0.22%) |
Apr 07, 2011 | 50.75 | 51.13 | 50.60 | 51.11 | 26,901,338 | +0.35(+0.68%) |
Apr 06, 2011 | 51.09 | 51.18 | 50.63 | 50.76 | 22,390,566 | -0.14(-0.28%) |
Apr 05, 2011 | 50.46 | 51.21 | 50.39 | 50.90 | 28,761,554 | +0.33(+0.65%) |
Apr 04, 2011 | 50.21 | 50.61 | 50.10 | 50.58 | 21,981,418 | +0.11(+0.22%) |
Apr 01, 2011 | 50.49 | 50.56 | 50.16 | 50.46 | 26,107,388 | +0.33(+0.65%) |
Mar 31, 2011 | 50.55 | 50.62 | 50.12 | 50.14 | 25,723,470 | -0.21(-0.43%) |
Mar 30, 2011 | 50.35 | 50.35 | 50.35 | 50.35 | 26,476,246 | +0.74(+1.49%) |
Mar 29, 2011 | 49.56 | 49.99 | 49.23 | 49.61 | 27,330,148 | -0.13(-0.26%) |
Mar 28, 2011 | 49.97 | 50.06 | 49.73 | 49.74 | 24,518,562 | -0.09(-0.18%) |
Mar 25, 2011 | 49.46 | 50.02 | 49.36 | 49.83 | 27,694,668 | +0.53(+1.08%) |
Mar 24, 2011 | 49.33 | 49.74 | 49.19 | 49.30 | 28,557,866 | +0.08(+0.16%) |
Mar 23, 2011 | 49.25 | 49.46 | 48.87 | 49.22 | 25,831,638 | +0.02(+0.05%) |
Mar 22, 2011 | 49.52 | 49.60 | 49.06 | 49.20 | 27,218,666 | -0.17(-0.34%) |
Mar 21, 2011 | 49.50 | 49.66 | 49.18 | 49.37 | 30,559,568 | +1.19(+2.46%) |
Mar 18, 2011 | 48.73 | 49.06 | 48.18 | 48.18 | 48,544,768 | -0.18(-0.38%) |
Mar 17, 2011 | 47.90 | 48.57 | 47.81 | 48.37 | 36,836,840 | +1.10(+2.33%) |
Mar 16, 2011 | 48.41 | 48.75 | 46.96 | 47.26 | 56,106,720 | -1.24(-2.56%) |
Mar 15, 2011 | 48.46 | 48.92 | 48.24 | 48.50 | 38,905,576 | -0.59(-1.20%) |
Mar 14, 2011 | 48.67 | 49.25 | 48.54 | 49.09 | 27,510,592 | +0.15(+0.32%) |
Mar 11, 2011 | 48.28 | 49.41 | 47.73 | 48.94 | 29,563,302 | +0.44(+0.91%) |
Mar 10, 2011 | 49.94 | 49.94 | 48.39 | 48.50 | 43,628,400 | -1.79(-3.56%) |
Mar 09, 2011 | 50.13 | 50.39 | 49.80 | 50.28 | 22,334,174 | -0.13(-0.26%) |
Mar 08, 2011 | 50.42 | 50.72 | 49.91 | 50.42 | 29,655,144 | -0.07(-0.14%) |
Mar 07, 2011 | 51.15 | 51.30 | 50.47 | 50.49 | 30,326,408 | -0.21(-0.42%) |
Mar 04, 2011 | 51.20 | 51.25 | 50.48 | 50.70 | 33,630,056 | -0.39(-0.77%) |
Mar 03, 2011 | 50.93 | 51.22 | 50.68 | 51.10 | 28,784,996 | +0.42(+0.82%) |
Mar 02, 2011 | 50.41 | 50.84 | 49.79 | 50.68 | 29,237,416 | +0.14(+0.28%) |