Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 51.49 | 51.55 | 50.48 | 50.54 | 38,599,136 | -0.44(-0.85%) |
Feb 28, 2011 | 51.17 | 51.58 | 50.95 | 50.97 | 41,417,744 | +0.11(+0.22%) |
Feb 25, 2011 | 51.13 | 51.39 | 50.83 | 50.86 | 37,304,292 | -0.38(-0.73%) |
Feb 24, 2011 | 51.97 | 52.16 | 50.93 | 51.23 | 47,950,700 | -0.66(-1.26%) |
Feb 23, 2011 | 51.25 | 52.58 | 50.93 | 51.89 | 64,729,072 | +0.97(+1.91%) |
Feb 22, 2011 | 50.64 | 51.67 | 50.49 | 50.92 | 54,671,244 | +0.56(+1.11%) |
Feb 18, 2011 | 50.00 | 50.36 | 49.76 | 50.36 | 38,326,100 | +0.37(+0.74%) |
Feb 17, 2011 | 50.04 | 50.04 | 49.49 | 49.99 | 29,958,766 | +0.11(+0.23%) |
Feb 16, 2011 | 49.50 | 49.97 | 49.38 | 49.87 | 27,964,934 | +0.43(+0.87%) |
Feb 15, 2011 | 50.53 | 50.59 | 49.27 | 49.44 | 43,098,436 | -1.16(-2.28%) |
Feb 14, 2011 | 48.91 | 50.72 | 48.80 | 50.60 | 55,551,328 | +1.25(+2.52%) |
Feb 11, 2011 | 49.00 | 49.71 | 49.00 | 49.36 | 26,850,632 | +0.06(+0.12%) |
Feb 10, 2011 | 48.68 | 49.65 | 48.63 | 49.30 | 35,317,192 | +0.10(+0.21%) |
Feb 09, 2011 | 49.13 | 49.33 | 48.73 | 49.19 | 26,671,644 | -0.26(-0.52%) |
Feb 08, 2011 | 49.76 | 49.85 | 49.25 | 49.45 | 29,317,270 | -0.30(-0.61%) |
Feb 07, 2011 | 49.47 | 49.80 | 49.42 | 49.75 | 25,822,694 | +0.39(+0.78%) |
Feb 04, 2011 | 49.35 | 49.51 | 49.11 | 49.37 | 27,934,784 | -0.09(-0.19%) |
Feb 03, 2011 | 49.24 | 49.53 | 48.88 | 49.46 | 33,149,400 | +0.02(+0.04%) |
Feb 02, 2011 | 49.55 | 49.78 | 49.36 | 49.45 | 30,662,440 | -0.30(-0.60%) |