Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 51.22 | 51.43 | 50.85 | 51.18 | 1,493,246 | +0.17(+0.34%) |
May 23, 2011 | 50.51 | 51.26 | 50.45 | 51.01 | 1,363,016 | -0.30(-0.59%) |
May 20, 2011 | 51.59 | 51.61 | 50.90 | 51.31 | 1,256,096 | -0.44(-0.85%) |
May 19, 2011 | 51.93 | 52.07 | 51.32 | 51.75 | 1,045,253 | -0.02(-0.03%) |
May 18, 2011 | 50.67 | 51.85 | 50.19 | 51.76 | 2,542,851 | +1.30(+2.58%) |
May 17, 2011 | 50.58 | 50.67 | 49.89 | 50.46 | 980,170 | -0.32(-0.64%) |
May 16, 2011 | 50.38 | 51.03 | 50.21 | 50.79 | 1,096,792 | +0.28(+0.56%) |
May 13, 2011 | 50.73 | 50.81 | 50.08 | 50.51 | 916,305 | -0.04(-0.08%) |
May 12, 2011 | 50.34 | 50.75 | 49.92 | 50.55 | 1,837,237 | +0.00(+0.00%) |
May 11, 2011 | 51.16 | 51.16 | 50.39 | 50.55 | 1,169,082 | -0.70(-1.37%) |
May 10, 2011 | 50.07 | 51.34 | 50.07 | 51.25 | 1,297,736 | +1.22(+2.44%) |
May 09, 2011 | 49.33 | 50.10 | 49.30 | 50.03 | 715,036 | +0.59(+1.19%) |
May 06, 2011 | 50.47 | 50.61 | 49.37 | 49.44 | 1,080,171 | -0.47(-0.94%) |
May 05, 2011 | 49.25 | 50.37 | 49.09 | 49.91 | 1,057,466 | +0.32(+0.64%) |
May 04, 2011 | 49.81 | 49.92 | 48.92 | 49.59 | 1,327,020 | -0.20(-0.41%) |
May 03, 2011 | 49.87 | 50.40 | 49.25 | 49.80 | 1,491,326 | -0.06(-0.12%) |
May 02, 2011 | 49.72 | 49.94 | 49.71 | 49.86 | 1,018,709 | +0.19(+0.38%) |
Apr 29, 2011 | 49.96 | 50.01 | 48.92 | 49.67 | 1,804,378 | -0.01(-0.01%) |
Apr 28, 2011 | 49.86 | 51.01 | 49.53 | 49.68 | 3,203,645 | +0.94(+1.94%) |
Apr 27, 2011 | 48.09 | 48.73 | 47.82 | 48.73 | 985,477 | +0.43(+0.88%) |
Apr 26, 2011 | 48.14 | 48.33 | 47.83 | 48.30 | 1,301,276 | +0.46(+0.96%) |
Apr 25, 2011 | 47.59 | 48.14 | 47.37 | 47.85 | 1,286,551 | +0.48(+1.00%) |
Apr 21, 2011 | 46.80 | 47.59 | 46.40 | 47.37 | 796,902 | +0.76(+1.64%) |
Apr 20, 2011 | 46.80 | 46.84 | 46.25 | 46.61 | 608,999 | +0.46(+0.99%) |
Apr 19, 2011 | 45.17 | 46.44 | 45.17 | 46.15 | 1,672,470 | +1.18(+2.62%) |
Apr 18, 2011 | 45.25 | 45.43 | 44.63 | 44.97 | 1,005,006 | -0.86(-1.88%) |
Apr 15, 2011 | 45.31 | 45.94 | 45.08 | 45.83 | 1,563,220 | +0.69(+1.53%) |
Apr 14, 2011 | 44.75 | 45.27 | 44.67 | 45.14 | 2,210,374 | +0.16(+0.35%) |
Apr 13, 2011 | 45.90 | 45.90 | 44.70 | 44.98 | 3,216,953 | -0.71(-1.55%) |
Apr 12, 2011 | 45.23 | 45.81 | 45.20 | 45.69 | 1,185,980 | +0.23(+0.50%) |
Apr 11, 2011 | 45.62 | 46.06 | 45.16 | 45.46 | 978,349 | +0.03(+0.07%) |
Apr 08, 2011 | 46.41 | 46.43 | 45.19 | 45.43 | 983,815 | -0.51(-1.11%) |
Apr 07, 2011 | 46.47 | 46.53 | 45.44 | 45.94 | 905,270 | -0.64(-1.37%) |
Apr 06, 2011 | 46.82 | 46.90 | 46.41 | 46.58 | 787,770 | -0.04(-0.09%) |
Apr 05, 2011 | 46.27 | 46.72 | 46.07 | 46.62 | 1,532,340 | +0.58(+1.27%) |
Apr 04, 2011 | 45.97 | 46.06 | 45.73 | 46.04 | 1,658,819 | +0.11(+0.24%) |
Apr 01, 2011 | 45.44 | 46.31 | 45.21 | 45.93 | 2,341,213 | +0.67(+1.49%) |
Mar 31, 2011 | 44.76 | 45.34 | 44.56 | 45.26 | 1,353,414 | +0.39(+0.86%) |
Mar 30, 2011 | 44.22 | 44.87 | 43.80 | 44.87 | 1,196,641 | +0.84(+1.90%) |
Mar 29, 2011 | 43.46 | 44.16 | 43.14 | 44.04 | 1,006,783 | +0.42(+0.95%) |
Mar 28, 2011 | 43.85 | 44.17 | 43.55 | 43.62 | 924,645 | -0.27(-0.62%) |
Mar 25, 2011 | 43.25 | 43.98 | 42.97 | 43.89 | 803,504 | +0.83(+1.93%) |
Mar 24, 2011 | 43.19 | 43.19 | 42.31 | 43.06 | 751,181 | +0.21(+0.49%) |
Mar 23, 2011 | 42.93 | 43.14 | 42.35 | 42.85 | 1,285,838 | -0.22(-0.50%) |
Mar 22, 2011 | 43.25 | 43.29 | 42.85 | 43.07 | 909,515 | -0.02(-0.04%) |
Mar 21, 2011 | 43.02 | 43.41 | 43.01 | 43.09 | 1,536,589 | +0.37(+0.86%) |
Mar 18, 2011 | 43.08 | 43.39 | 42.60 | 42.72 | 1,308,975 | +0.22(+0.51%) |
Mar 17, 2011 | 42.24 | 42.53 | 41.79 | 42.50 | 1,332,881 | +1.01(+2.43%) |
Mar 16, 2011 | 41.90 | 42.35 | 41.25 | 41.49 | 1,392,420 | -0.51(-1.22%) |
Mar 15, 2011 | 42.06 | 42.36 | 41.92 | 42.00 | 1,771,069 | -0.35(-0.82%) |
Mar 14, 2011 | 43.21 | 43.21 | 42.11 | 42.35 | 1,178,825 | -0.97(-2.25%) |
Mar 11, 2011 | 42.71 | 43.46 | 42.46 | 43.33 | 900,405 | +0.48(+1.12%) |
Mar 10, 2011 | 43.23 | 43.35 | 42.76 | 42.85 | 1,094,375 | -0.94(-2.14%) |
Mar 09, 2011 | 43.93 | 44.17 | 43.43 | 43.78 | 944,126 | -0.31(-0.71%) |
Mar 08, 2011 | 43.64 | 44.58 | 43.58 | 44.10 | 1,018,964 | +0.55(+1.26%) |
Mar 07, 2011 | 44.18 | 44.32 | 43.31 | 43.55 | 764,521 | -0.39(-0.89%) |
Mar 04, 2011 | 44.62 | 44.80 | 43.72 | 43.94 | 848,602 | -0.59(-1.34%) |
Mar 03, 2011 | 44.14 | 44.68 | 43.77 | 44.53 | 1,076,639 | +1.00(+2.31%) |
Mar 02, 2011 | 44.26 | 44.39 | 43.38 | 43.53 | 1,234,692 | -0.88(-1.99%) |