Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.71 | 48.95 | 47.95 | 48.62 | 2,769,348 | +0.36(+0.75%) |
May 23, 2011 | 47.10 | 48.62 | 47.01 | 48.26 | 2,503,144 | +0.11(+0.23%) |
May 20, 2011 | 48.24 | 48.40 | 47.52 | 48.15 | 2,379,684 | -0.47(-0.98%) |
May 19, 2011 | 49.50 | 49.50 | 48.26 | 48.62 | 2,148,590 | -0.46(-0.93%) |
May 18, 2011 | 47.62 | 49.12 | 47.53 | 49.08 | 2,356,294 | +1.65(+3.48%) |
May 17, 2011 | 46.56 | 47.49 | 46.12 | 47.42 | 2,875,812 | +0.39(+0.83%) |
May 16, 2011 | 47.72 | 47.72 | 46.65 | 47.03 | 2,173,070 | -0.58(-1.22%) |
May 13, 2011 | 48.55 | 48.55 | 47.48 | 47.62 | 2,316,020 | -0.91(-1.87%) |
May 12, 2011 | 48.00 | 49.00 | 47.34 | 48.52 | 1,737,740 | +0.19(+0.38%) |
May 11, 2011 | 49.42 | 49.59 | 47.58 | 48.34 | 2,281,366 | -1.11(-2.24%) |
May 10, 2011 | 49.70 | 50.57 | 48.78 | 49.45 | 2,587,890 | -0.05(-0.10%) |
May 09, 2011 | 47.70 | 49.50 | 47.06 | 49.49 | 2,917,428 | +2.02(+4.25%) |
May 06, 2011 | 47.86 | 48.47 | 47.03 | 47.48 | 1,893,090 | +0.48(+1.02%) |
May 05, 2011 | 45.96 | 47.99 | 45.76 | 46.99 | 2,865,180 | +0.38(+0.82%) |
May 04, 2011 | 46.41 | 47.47 | 45.09 | 46.62 | 3,461,286 | -0.03(-0.08%) |
May 03, 2011 | 47.79 | 47.79 | 46.08 | 46.65 | 5,049,046 | -1.52(-3.17%) |
May 02, 2011 | 48.06 | 50.32 | 48.00 | 48.17 | 3,887,940 | -1.85(-3.70%) |
Apr 29, 2011 | 49.51 | 50.34 | 49.30 | 50.02 | 2,003,182 | +0.36(+0.72%) |
Apr 28, 2011 | 50.09 | 50.95 | 49.51 | 49.66 | 2,544,888 | -0.58(-1.14%) |
Apr 27, 2011 | 48.97 | 50.43 | 48.60 | 50.24 | 3,700,282 | +0.93(+1.89%) |
Apr 26, 2011 | 50.13 | 50.84 | 49.14 | 49.31 | 3,292,522 | -1.38(-2.72%) |
Apr 25, 2011 | 50.77 | 51.27 | 50.05 | 50.69 | 1,778,754 | -0.40(-0.77%) |
Apr 21, 2011 | 49.73 | 51.41 | 49.62 | 51.09 | 3,478,166 | +1.22(+2.45%) |
Apr 20, 2011 | 50.98 | 50.99 | 49.40 | 49.87 | 4,591,846 | -0.27(-0.53%) |
Apr 19, 2011 | 48.68 | 50.70 | 48.59 | 50.13 | 8,635,208 | +1.70(+3.51%) |
Apr 18, 2011 | 45.97 | 48.50 | 45.83 | 48.43 | 6,166,080 | +1.79(+3.84%) |
Apr 15, 2011 | 45.76 | 46.97 | 45.74 | 46.64 | 3,002,552 | +0.63(+1.36%) |
Apr 14, 2011 | 45.77 | 46.19 | 45.27 | 46.01 | 2,920,718 | -0.04(-0.09%) |
Apr 13, 2011 | 45.16 | 46.18 | 44.90 | 46.05 | 3,186,004 | +1.41(+3.15%) |
Apr 12, 2011 | 43.60 | 45.07 | 43.23 | 44.65 | 3,978,870 | +0.30(+0.67%) |
Apr 11, 2011 | 45.31 | 45.46 | 44.03 | 44.35 | 3,119,884 | -0.79(-1.74%) |
Apr 08, 2011 | 45.99 | 46.28 | 44.81 | 45.14 | 3,303,118 | -0.62(-1.34%) |
Apr 07, 2011 | 45.58 | 46.05 | 44.61 | 45.76 | 5,599,236 | -0.28(-0.62%) |
Apr 06, 2011 | 47.09 | 47.49 | 45.36 | 46.04 | 4,675,722 | -0.70(-1.51%) |
Apr 05, 2011 | 45.48 | 47.15 | 45.36 | 46.74 | 5,595,812 | +1.27(+2.80%) |
Apr 04, 2011 | 45.03 | 45.50 | 44.50 | 45.47 | 3,386,630 | +0.91(+2.03%) |
Apr 01, 2011 | 44.84 | 45.47 | 44.27 | 44.56 | 3,798,998 | +0.04(+0.09%) |
Mar 31, 2011 | 44.85 | 44.85 | 44.08 | 44.52 | 4,086,980 | -0.40(-0.88%) |
Mar 30, 2011 | 44.92 | 45.48 | 44.60 | 44.92 | 6,077,110 | +0.34(+0.75%) |
Mar 29, 2011 | 43.52 | 44.62 | 43.05 | 44.59 | 11,786,238 | +1.95(+4.57%) |
Mar 28, 2011 | 39.77 | 43.00 | 39.73 | 42.63 | 12,018,000 | +3.31(+8.43%) |
Mar 25, 2011 | 39.55 | 40.03 | 39.25 | 39.32 | 3,794,360 | -0.09(-0.22%) |
Mar 24, 2011 | 40.00 | 40.48 | 39.38 | 39.41 | 3,738,500 | -0.23(-0.59%) |
Mar 23, 2011 | 38.65 | 39.88 | 38.20 | 39.64 | 3,528,726 | +1.04(+2.68%) |
Mar 22, 2011 | 38.38 | 38.91 | 38.18 | 38.60 | 2,804,564 | +0.16(+0.43%) |
Mar 21, 2011 | 38.05 | 38.67 | 37.51 | 38.44 | 4,190,522 | +0.66(+1.75%) |
Mar 18, 2011 | 38.70 | 38.95 | 37.40 | 37.78 | 5,637,346 | -0.40(-1.06%) |
Mar 17, 2011 | 38.66 | 40.38 | 37.27 | 38.18 | 15,764,948 | -1.49(-3.76%) |
Mar 16, 2011 | 40.29 | 40.66 | 38.73 | 39.67 | 5,955,888 | +0.11(+0.28%) |
Mar 15, 2011 | 37.79 | 39.93 | 37.30 | 39.56 | 4,311,896 | +0.45(+1.14%) |
Mar 14, 2011 | 38.87 | 39.87 | 38.32 | 39.12 | 4,597,950 | +0.87(+2.27%) |
Mar 11, 2011 | 36.88 | 38.45 | 36.80 | 38.25 | 2,598,274 | +0.89(+2.38%) |
Mar 10, 2011 | 37.41 | 37.74 | 36.51 | 37.36 | 3,052,060 | -0.66(-1.75%) |
Mar 09, 2011 | 37.92 | 38.67 | 37.02 | 38.02 | 2,516,084 | +0.39(+1.05%) |
Mar 08, 2011 | 37.28 | 37.97 | 36.78 | 37.63 | 2,270,078 | +0.04(+0.11%) |
Mar 07, 2011 | 38.99 | 39.30 | 36.68 | 37.59 | 3,772,098 | -1.04(-2.69%) |
Mar 04, 2011 | 38.23 | 38.75 | 37.76 | 38.63 | 3,193,190 | +0.80(+2.11%) |
Mar 03, 2011 | 37.63 | 38.16 | 37.13 | 37.83 | 2,853,666 | +0.98(+2.66%) |
Mar 02, 2011 | 36.54 | 37.65 | 36.34 | 36.85 | 3,860,090 | -0.05(-0.14%) |