Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 51.51 | 51.56 | 50.49 | 50.55 | 38,588,912 | -0.44(-0.85%) |
Feb 28, 2011 | 51.19 | 51.60 | 50.96 | 50.98 | 41,406,772 | +0.11(+0.22%) |
Feb 25, 2011 | 51.14 | 51.41 | 50.84 | 50.87 | 37,294,408 | -0.38(-0.73%) |
Feb 24, 2011 | 51.98 | 52.18 | 50.94 | 51.25 | 47,938,000 | -0.66(-1.26%) |
Feb 23, 2011 | 51.26 | 52.59 | 50.95 | 51.90 | 64,711,928 | +0.97(+1.91%) |
Feb 22, 2011 | 50.65 | 51.68 | 50.51 | 50.93 | 54,656,764 | +0.56(+1.11%) |
Feb 18, 2011 | 50.02 | 50.37 | 49.77 | 50.37 | 38,315,948 | +0.37(+0.74%) |
Feb 17, 2011 | 50.05 | 50.05 | 49.51 | 50.00 | 29,950,830 | +0.11(+0.23%) |
Feb 16, 2011 | 49.51 | 49.99 | 49.39 | 49.89 | 27,957,526 | +0.43(+0.87%) |
Feb 15, 2011 | 50.54 | 50.60 | 49.28 | 49.46 | 43,087,020 | -1.16(-2.28%) |
Feb 14, 2011 | 48.92 | 50.73 | 48.81 | 50.61 | 55,536,612 | +1.25(+2.52%) |
Feb 11, 2011 | 49.02 | 49.72 | 49.02 | 49.37 | 26,843,520 | +0.06(+0.12%) |
Feb 10, 2011 | 48.69 | 49.66 | 48.65 | 49.31 | 35,307,836 | +0.10(+0.21%) |
Feb 09, 2011 | 49.14 | 49.34 | 48.74 | 49.21 | 26,664,578 | -0.26(-0.52%) |
Feb 08, 2011 | 49.77 | 49.86 | 49.26 | 49.46 | 29,309,504 | -0.30(-0.61%) |
Feb 07, 2011 | 49.48 | 49.81 | 49.43 | 49.77 | 25,815,854 | +0.39(+0.78%) |
Feb 04, 2011 | 49.36 | 49.52 | 49.13 | 49.38 | 27,927,384 | -0.09(-0.19%) |
Feb 03, 2011 | 49.25 | 49.54 | 48.90 | 49.48 | 33,140,620 | +0.02(+0.04%) |
Feb 02, 2011 | 49.57 | 49.80 | 49.37 | 49.46 | 30,654,320 | -0.30(-0.60%) |