Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.62 | 51.69 | 50.23 | 50.52 | 1,661,211 | +0.18(+0.36%) |
May 23, 2011 | 50.16 | 51.40 | 50.00 | 50.34 | 2,125,429 | -0.84(-1.64%) |
May 20, 2011 | 49.47 | 51.35 | 48.52 | 51.18 | 2,991,649 | +1.69(+3.41%) |
May 19, 2011 | 49.52 | 50.10 | 48.65 | 49.49 | 2,192,401 | +0.09(+0.19%) |
May 18, 2011 | 49.05 | 50.48 | 49.05 | 49.40 | 2,148,357 | +0.53(+1.08%) |
May 17, 2011 | 48.50 | 49.16 | 48.26 | 48.87 | 2,108,407 | +0.18(+0.37%) |
May 16, 2011 | 48.89 | 50.05 | 48.45 | 48.69 | 1,522,366 | -0.43(-0.88%) |
May 13, 2011 | 49.25 | 49.58 | 48.22 | 49.12 | 1,443,477 | -0.07(-0.13%) |
May 12, 2011 | 48.70 | 49.82 | 47.82 | 49.19 | 1,731,114 | +0.28(+0.58%) |
May 11, 2011 | 51.11 | 51.11 | 48.39 | 48.91 | 2,776,942 | -2.40(-4.67%) |
May 10, 2011 | 50.84 | 51.54 | 49.98 | 51.30 | 1,299,753 | +0.53(+1.04%) |
May 09, 2011 | 49.33 | 51.01 | 49.33 | 50.77 | 2,099,996 | +1.70(+3.46%) |
May 06, 2011 | 49.67 | 50.92 | 48.05 | 49.08 | 2,405,954 | -0.07(-0.13%) |
May 05, 2011 | 49.79 | 50.62 | 48.60 | 49.14 | 2,874,766 | -1.30(-2.58%) |
May 04, 2011 | 51.52 | 51.53 | 50.04 | 50.44 | 2,428,925 | -0.88(-1.71%) |
May 03, 2011 | 52.78 | 52.83 | 51.01 | 51.32 | 2,332,739 | -1.85(-3.48%) |
May 02, 2011 | 53.07 | 53.25 | 52.78 | 53.17 | 2,555,168 | -0.09(-0.18%) |
Apr 29, 2011 | 51.74 | 53.44 | 51.52 | 53.26 | 2,831,586 | +1.44(+2.79%) |
Apr 28, 2011 | 50.56 | 52.26 | 49.97 | 51.82 | 2,946,395 | +0.96(+1.89%) |
Apr 27, 2011 | 50.46 | 50.96 | 48.60 | 50.86 | 2,387,155 | +0.65(+1.30%) |
Apr 26, 2011 | 50.17 | 50.86 | 49.92 | 50.21 | 1,796,919 | +0.09(+0.19%) |
Apr 25, 2011 | 50.61 | 50.76 | 49.87 | 50.11 | 1,768,258 | -1.04(-2.03%) |
Apr 21, 2011 | 50.87 | 51.31 | 50.10 | 51.15 | 3,554,937 | +1.19(+2.38%) |
Apr 20, 2011 | 50.20 | 50.54 | 49.64 | 49.96 | 1,963,625 | +0.36(+0.72%) |
Apr 19, 2011 | 49.63 | 50.14 | 48.97 | 49.60 | 2,034,273 | +0.00(+0.00%) |
Apr 18, 2011 | 49.51 | 50.07 | 48.88 | 49.60 | 1,636,258 | -0.64(-1.28%) |
Apr 15, 2011 | 50.16 | 50.64 | 49.41 | 50.25 | 2,348,748 | +0.43(+0.87%) |
Apr 14, 2011 | 50.40 | 50.46 | 49.27 | 49.81 | 4,655,482 | -0.98(-1.93%) |
Apr 13, 2011 | 51.52 | 52.12 | 50.28 | 50.79 | 2,962,995 | -0.19(-0.37%) |
Apr 12, 2011 | 52.57 | 52.66 | 50.68 | 50.98 | 4,165,171 | -2.20(-4.13%) |
Apr 11, 2011 | 54.27 | 54.76 | 52.73 | 53.18 | 1,526,607 | -0.92(-1.69%) |
Apr 08, 2011 | 54.73 | 55.29 | 53.67 | 54.10 | 2,273,261 | -0.41(-0.74%) |
Apr 07, 2011 | 53.93 | 54.81 | 53.48 | 54.50 | 1,756,582 | +0.38(+0.70%) |
Apr 06, 2011 | 55.91 | 56.27 | 53.82 | 54.12 | 2,195,804 | -1.41(-2.53%) |
Apr 05, 2011 | 55.04 | 55.70 | 54.90 | 55.53 | 1,855,376 | +0.30(+0.55%) |
Apr 04, 2011 | 54.99 | 55.34 | 54.77 | 55.23 | 1,564,243 | +0.45(+0.83%) |
Apr 01, 2011 | 55.65 | 56.08 | 54.49 | 54.77 | 2,446,783 | -0.39(-0.70%) |
Mar 31, 2011 | 54.63 | 55.44 | 54.24 | 55.16 | 2,560,405 | +0.86(+1.58%) |
Mar 30, 2011 | 54.30 | 54.30 | 54.30 | 54.30 | 4,387,296 | +1.51(+2.86%) |
Mar 29, 2011 | 51.93 | 53.03 | 51.17 | 52.79 | 2,546,492 | +0.82(+1.58%) |
Mar 28, 2011 | 53.46 | 54.02 | 51.88 | 51.97 | 1,810,520 | -1.55(-2.89%) |
Mar 25, 2011 | 52.06 | 53.62 | 51.32 | 53.52 | 2,590,312 | +1.62(+3.13%) |
Mar 24, 2011 | 50.99 | 52.00 | 50.09 | 51.90 | 2,170,438 | +1.25(+2.48%) |
Mar 23, 2011 | 50.54 | 50.92 | 49.99 | 50.64 | 1,780,029 | +0.06(+0.11%) |
Mar 22, 2011 | 49.92 | 50.72 | 49.49 | 50.59 | 2,366,252 | +0.78(+1.57%) |
Mar 21, 2011 | 49.72 | 49.85 | 49.37 | 49.80 | 2,889,237 | +0.42(+0.86%) |
Mar 18, 2011 | 51.24 | 51.40 | 49.06 | 49.38 | 3,969,911 | -1.40(-2.75%) |
Mar 17, 2011 | 49.98 | 51.24 | 49.39 | 50.77 | 3,824,713 | +2.18(+4.49%) |
Mar 16, 2011 | 47.29 | 49.97 | 47.29 | 48.59 | 5,127,870 | +1.28(+2.71%) |
Mar 15, 2011 | 47.74 | 47.91 | 47.10 | 47.31 | 3,257,071 | +0.21(+0.44%) |
Mar 14, 2011 | 45.73 | 47.40 | 45.53 | 47.10 | 3,754,376 | +1.34(+2.93%) |
Mar 11, 2011 | 44.29 | 46.07 | 43.57 | 45.76 | 1,606,286 | +1.32(+2.97%) |
Mar 10, 2011 | 45.98 | 45.98 | 44.06 | 44.44 | 2,351,764 | -2.27(-4.86%) |
Mar 09, 2011 | 45.98 | 46.89 | 45.96 | 46.71 | 1,821,529 | +0.50(+1.08%) |
Mar 08, 2011 | 47.37 | 47.42 | 46.12 | 46.21 | 1,745,433 | -1.07(-2.27%) |
Mar 07, 2011 | 47.76 | 48.32 | 46.67 | 47.29 | 1,792,286 | -0.40(-0.83%) |
Mar 04, 2011 | 47.65 | 48.13 | 46.80 | 47.69 | 2,453,431 | +0.00(+0.00%) |
Mar 03, 2011 | 47.38 | 47.85 | 46.63 | 47.69 | 2,685,364 | +0.68(+1.44%) |
Mar 02, 2011 | 47.27 | 47.58 | 46.45 | 47.01 | 3,317,910 | -0.45(-0.95%) |