Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.63 | 51.69 | 50.23 | 50.52 | 1,661,085 | +0.18(+0.36%) |
May 23, 2011 | 50.16 | 51.40 | 50.00 | 50.34 | 2,125,267 | -0.84(-1.64%) |
May 20, 2011 | 49.48 | 51.35 | 48.52 | 51.18 | 2,991,422 | +1.69(+3.41%) |
May 19, 2011 | 49.52 | 50.11 | 48.65 | 49.49 | 2,192,235 | +0.09(+0.19%) |
May 18, 2011 | 49.05 | 50.49 | 49.05 | 49.40 | 2,148,194 | +0.53(+1.08%) |
May 17, 2011 | 48.50 | 49.16 | 48.26 | 48.87 | 2,108,247 | +0.18(+0.37%) |
May 16, 2011 | 48.89 | 50.05 | 48.46 | 48.69 | 1,522,251 | -0.43(-0.88%) |
May 13, 2011 | 49.25 | 49.58 | 48.22 | 49.13 | 1,443,368 | -0.07(-0.13%) |
May 12, 2011 | 48.70 | 49.82 | 47.82 | 49.19 | 1,730,983 | +0.28(+0.58%) |
May 11, 2011 | 51.12 | 51.12 | 48.39 | 48.91 | 2,776,731 | -2.40(-4.67%) |
May 10, 2011 | 50.84 | 51.54 | 49.99 | 51.31 | 1,299,654 | +0.53(+1.04%) |
May 09, 2011 | 49.33 | 51.01 | 49.33 | 50.78 | 2,099,836 | +1.70(+3.46%) |
May 06, 2011 | 49.67 | 50.92 | 48.05 | 49.08 | 2,405,771 | -0.07(-0.13%) |
May 05, 2011 | 49.80 | 50.63 | 48.61 | 49.15 | 2,874,548 | -1.30(-2.58%) |
May 04, 2011 | 51.52 | 51.53 | 50.04 | 50.45 | 2,428,740 | -0.88(-1.71%) |
May 03, 2011 | 52.79 | 52.83 | 51.01 | 51.33 | 2,332,562 | -1.85(-3.48%) |
May 02, 2011 | 53.07 | 53.25 | 52.79 | 53.17 | 2,554,974 | -0.09(-0.18%) |
Apr 29, 2011 | 51.74 | 53.45 | 51.52 | 53.27 | 2,831,371 | +1.44(+2.79%) |
Apr 28, 2011 | 50.56 | 52.27 | 49.98 | 51.83 | 2,946,171 | +0.96(+1.89%) |
Apr 27, 2011 | 50.47 | 50.97 | 48.61 | 50.86 | 2,386,974 | +0.65(+1.30%) |
Apr 26, 2011 | 50.17 | 50.86 | 49.92 | 50.21 | 1,796,783 | +0.09(+0.19%) |
Apr 25, 2011 | 50.62 | 50.76 | 49.87 | 50.12 | 1,768,124 | -1.04(-2.03%) |
Apr 21, 2011 | 50.87 | 51.32 | 50.11 | 51.16 | 3,554,667 | +1.19(+2.38%) |
Apr 20, 2011 | 50.20 | 50.54 | 49.65 | 49.97 | 1,963,476 | +0.36(+0.72%) |
Apr 19, 2011 | 49.64 | 50.15 | 48.98 | 49.61 | 2,034,119 | +0.00(+0.00%) |
Apr 18, 2011 | 49.51 | 50.07 | 48.88 | 49.61 | 1,636,134 | -0.64(-1.28%) |
Apr 15, 2011 | 50.16 | 50.65 | 49.41 | 50.25 | 2,348,570 | +0.43(+0.87%) |
Apr 14, 2011 | 50.40 | 50.47 | 49.28 | 49.82 | 4,655,128 | -0.98(-1.93%) |
Apr 13, 2011 | 51.52 | 52.12 | 50.29 | 50.80 | 2,962,770 | -0.19(-0.37%) |
Apr 12, 2011 | 52.57 | 52.67 | 50.68 | 50.99 | 4,164,855 | -2.20(-4.13%) |
Apr 11, 2011 | 54.28 | 54.76 | 52.73 | 53.18 | 1,526,491 | -0.92(-1.69%) |
Apr 08, 2011 | 54.73 | 55.30 | 53.67 | 54.10 | 2,273,088 | -0.41(-0.74%) |
Apr 07, 2011 | 53.94 | 54.82 | 53.49 | 54.51 | 1,756,449 | +0.38(+0.70%) |
Apr 06, 2011 | 55.91 | 56.28 | 53.83 | 54.13 | 2,195,638 | -1.41(-2.53%) |
Apr 05, 2011 | 55.04 | 55.70 | 54.90 | 55.53 | 1,855,235 | +0.30(+0.55%) |
Apr 04, 2011 | 55.00 | 55.34 | 54.78 | 55.23 | 1,564,124 | +0.45(+0.83%) |
Apr 01, 2011 | 55.66 | 56.08 | 54.50 | 54.78 | 2,446,598 | -0.39(-0.70%) |
Mar 31, 2011 | 54.64 | 55.45 | 54.24 | 55.17 | 2,560,211 | +0.86(+1.58%) |
Mar 30, 2011 | 54.31 | 54.31 | 54.31 | 54.31 | 4,386,963 | +1.51(+2.86%) |
Mar 29, 2011 | 51.93 | 53.03 | 51.17 | 52.80 | 2,546,299 | +0.82(+1.58%) |
Mar 28, 2011 | 53.47 | 54.02 | 51.88 | 51.98 | 1,810,382 | -1.55(-2.89%) |
Mar 25, 2011 | 52.06 | 53.63 | 51.33 | 53.52 | 2,590,115 | +1.62(+3.13%) |
Mar 24, 2011 | 50.99 | 52.00 | 50.10 | 51.90 | 2,170,273 | +1.26(+2.48%) |
Mar 23, 2011 | 50.54 | 50.92 | 49.99 | 50.65 | 1,779,894 | +0.06(+0.11%) |
Mar 22, 2011 | 49.93 | 50.72 | 49.49 | 50.59 | 2,366,072 | +0.78(+1.57%) |
Mar 21, 2011 | 49.72 | 49.85 | 49.37 | 49.81 | 2,889,017 | +0.42(+0.86%) |
Mar 18, 2011 | 51.24 | 51.40 | 49.06 | 49.38 | 3,969,610 | -1.40(-2.75%) |
Mar 17, 2011 | 49.99 | 51.24 | 49.39 | 50.78 | 3,824,422 | +2.18(+4.49%) |
Mar 16, 2011 | 47.30 | 49.98 | 47.30 | 48.60 | 5,127,481 | +1.28(+2.71%) |
Mar 15, 2011 | 47.75 | 47.92 | 47.11 | 47.31 | 3,256,824 | +0.21(+0.44%) |
Mar 14, 2011 | 45.73 | 47.40 | 45.53 | 47.11 | 3,754,091 | +1.34(+2.93%) |
Mar 11, 2011 | 44.29 | 46.08 | 43.58 | 45.77 | 1,606,164 | +1.32(+2.97%) |
Mar 10, 2011 | 45.98 | 45.98 | 44.06 | 44.45 | 2,351,585 | -2.27(-4.86%) |
Mar 09, 2011 | 45.98 | 46.90 | 45.96 | 46.72 | 1,821,391 | +0.50(+1.08%) |
Mar 08, 2011 | 47.38 | 47.43 | 46.12 | 46.22 | 1,745,300 | -1.07(-2.27%) |
Mar 07, 2011 | 47.76 | 48.32 | 46.67 | 47.29 | 1,792,150 | -0.40(-0.83%) |
Mar 04, 2011 | 47.65 | 48.13 | 46.80 | 47.69 | 2,453,244 | +0.00(+0.00%) |
Mar 03, 2011 | 47.39 | 47.85 | 46.63 | 47.69 | 2,685,161 | +0.68(+1.44%) |
Mar 02, 2011 | 47.27 | 47.59 | 46.45 | 47.01 | 3,317,658 | -0.45(-0.95%) |