Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.78 | 50.11 | 49.63 | 49.86 | 6,610,343 | +0.11(+0.21%) |
Apr 28, 2011 | 49.21 | 49.87 | 49.21 | 49.75 | 4,338,266 | +0.36(+0.73%) |
Apr 27, 2011 | 49.64 | 49.65 | 49.00 | 49.39 | 5,130,265 | -0.02(-0.04%) |
Apr 26, 2011 | 49.83 | 49.88 | 49.24 | 49.41 | 6,458,992 | +0.44(+0.90%) |
Apr 25, 2011 | 48.74 | 49.28 | 48.43 | 48.98 | 5,761,445 | +0.31(+0.64%) |
Apr 21, 2011 | 48.54 | 48.88 | 48.40 | 48.66 | 3,940,593 | +0.31(+0.63%) |
Apr 20, 2011 | 48.38 | 48.83 | 48.14 | 48.36 | 4,522,388 | +0.49(+1.01%) |
Apr 19, 2011 | 47.79 | 47.98 | 47.68 | 47.87 | 4,068,244 | +0.04(+0.08%) |
Apr 18, 2011 | 47.76 | 47.91 | 47.54 | 47.83 | 5,193,326 | -0.53(-1.09%) |
Apr 15, 2011 | 48.28 | 48.52 | 48.12 | 48.36 | 5,426,543 | +0.20(+0.41%) |
Apr 14, 2011 | 48.08 | 48.53 | 47.97 | 48.16 | 5,132,304 | -0.13(-0.28%) |
Apr 13, 2011 | 48.86 | 48.90 | 48.10 | 48.29 | 5,473,977 | -0.41(-0.85%) |
Apr 12, 2011 | 48.39 | 49.12 | 48.39 | 48.70 | 4,789,108 | +0.01(+0.03%) |
Apr 11, 2011 | 48.64 | 48.75 | 48.25 | 48.69 | 5,244,907 | -0.03(-0.05%) |
Apr 08, 2011 | 49.29 | 49.30 | 48.44 | 48.72 | 6,333,293 | -0.50(-1.01%) |
Apr 07, 2011 | 49.37 | 49.49 | 49.01 | 49.22 | 3,998,907 | -0.31(-0.63%) |
Apr 06, 2011 | 49.41 | 49.62 | 49.18 | 49.53 | 4,066,611 | +0.21(+0.43%) |
Apr 05, 2011 | 49.50 | 49.80 | 49.26 | 49.32 | 4,276,112 | -0.39(-0.79%) |
Apr 04, 2011 | 49.61 | 49.78 | 49.48 | 49.71 | 3,470,350 | +0.17(+0.35%) |
Apr 01, 2011 | 49.87 | 49.97 | 49.40 | 49.53 | 5,448,322 | +0.11(+0.22%) |
Mar 31, 2011 | 49.45 | 49.85 | 49.37 | 49.43 | 4,975,197 | -0.12(-0.24%) |
Mar 30, 2011 | 49.55 | 49.81 | 49.55 | 49.55 | 5,961,735 | +0.43(+0.88%) |
Mar 29, 2011 | 48.74 | 49.15 | 48.61 | 49.12 | 3,727,445 | +0.22(+0.45%) |
Mar 28, 2011 | 48.06 | 49.26 | 48.06 | 48.90 | 6,766,618 | +0.98(+2.05%) |
Mar 25, 2011 | 47.98 | 48.28 | 47.88 | 47.91 | 5,205,431 | -0.04(-0.08%) |
Mar 24, 2011 | 47.76 | 47.98 | 47.62 | 47.95 | 5,990,144 | +0.32(+0.67%) |
Mar 23, 2011 | 47.66 | 47.83 | 47.45 | 47.63 | 6,684,950 | -0.29(-0.60%) |
Mar 22, 2011 | 48.41 | 48.50 | 47.79 | 47.92 | 5,915,483 | -0.53(-1.08%) |
Mar 21, 2011 | 48.71 | 48.82 | 48.42 | 48.44 | 5,753,981 | +0.82(+1.73%) |
Mar 18, 2011 | 48.27 | 48.28 | 47.41 | 47.62 | 8,951,198 | -0.01(-0.01%) |
Mar 17, 2011 | 48.29 | 48.42 | 47.33 | 47.63 | 12,426,868 | +0.86(+1.85%) |
Mar 16, 2011 | 47.73 | 47.74 | 46.69 | 46.76 | 11,450,145 | -1.00(-2.09%) |
Mar 15, 2011 | 47.59 | 48.68 | 47.51 | 47.76 | 8,306,590 | -0.92(-1.89%) |
Mar 14, 2011 | 48.78 | 48.96 | 48.08 | 48.68 | 7,205,883 | -0.60(-1.21%) |
Mar 11, 2011 | 48.55 | 49.56 | 48.55 | 49.28 | 7,126,799 | +0.65(+1.34%) |
Mar 10, 2011 | 48.12 | 49.06 | 48.05 | 48.62 | 7,328,147 | -0.09(-0.19%) |
Mar 09, 2011 | 48.20 | 48.91 | 47.91 | 48.72 | 6,102,843 | +0.29(+0.59%) |
Mar 08, 2011 | 48.00 | 48.74 | 47.80 | 48.43 | 5,853,408 | +0.68(+1.42%) |
Mar 07, 2011 | 48.33 | 48.51 | 47.41 | 47.75 | 5,410,387 | -0.43(-0.88%) |
Mar 04, 2011 | 48.92 | 48.98 | 47.64 | 48.18 | 7,393,113 | -0.68(-1.39%) |
Mar 03, 2011 | 48.38 | 49.03 | 48.24 | 48.86 | 5,889,070 | +0.79(+1.65%) |
Mar 02, 2011 | 47.98 | 48.48 | 47.40 | 48.06 | 9,709,304 | -0.05(-0.11%) |
Mar 01, 2011 | 49.06 | 49.18 | 47.86 | 48.12 | 10,015,155 | -0.96(-1.96%) |
Feb 28, 2011 | 49.07 | 49.47 | 48.85 | 49.08 | 5,537,056 | +0.23(+0.46%) |
Feb 25, 2011 | 49.20 | 49.25 | 48.75 | 48.86 | 5,610,718 | -0.15(-0.30%) |
Feb 24, 2011 | 48.70 | 49.33 | 48.56 | 49.00 | 7,815,230 | +0.14(+0.29%) |
Feb 23, 2011 | 49.71 | 50.08 | 48.44 | 48.86 | 10,797,591 | -0.76(-1.53%) |
Feb 22, 2011 | 50.27 | 50.46 | 49.42 | 49.62 | 8,851,550 | -1.24(-2.43%) |
Feb 18, 2011 | 50.86 | 51.21 | 50.61 | 50.86 | 7,576,146 | +0.09(+0.18%) |
Feb 17, 2011 | 50.10 | 50.80 | 49.99 | 50.76 | 5,767,324 | +0.45(+0.89%) |
Feb 16, 2011 | 49.79 | 50.41 | 49.79 | 50.32 | 6,400,161 | +0.57(+1.15%) |
Feb 15, 2011 | 49.73 | 50.01 | 49.34 | 49.75 | 5,826,187 | +0.00(+0.00%) |
Feb 14, 2011 | 49.95 | 50.09 | 49.61 | 49.75 | 4,923,409 | -0.35(-0.69%) |
Feb 11, 2011 | 49.65 | 50.30 | 49.47 | 50.09 | 6,387,958 | +0.37(+0.74%) |
Feb 10, 2011 | 49.01 | 49.88 | 48.92 | 49.73 | 7,843,977 | +0.47(+0.96%) |
Feb 09, 2011 | 49.18 | 49.26 | 48.52 | 49.26 | 4,628,257 | +0.07(+0.15%) |
Feb 08, 2011 | 48.94 | 49.26 | 48.77 | 49.18 | 4,481,542 | +0.15(+0.30%) |
Feb 07, 2011 | 49.04 | 49.16 | 48.58 | 49.04 | 7,240,430 | -0.06(-0.12%) |
Feb 04, 2011 | 49.18 | 49.27 | 48.61 | 49.10 | 4,480,386 | +0.03(+0.07%) |
Feb 03, 2011 | 48.89 | 49.24 | 48.81 | 49.06 | 6,158,254 | +0.17(+0.34%) |
Feb 02, 2011 | 49.39 | 49.43 | 48.81 | 48.90 | 7,558,974 | -0.36(-0.74%) |