Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.22 | 48.52 | 47.73 | 48.12 | 2,091,056 | +0.13(+0.27%) |
May 23, 2011 | 48.21 | 48.33 | 47.60 | 47.99 | 1,799,486 | -1.02(-2.07%) |
May 20, 2011 | 49.79 | 50.03 | 48.94 | 49.01 | 2,308,507 | -0.88(-1.76%) |
May 19, 2011 | 49.17 | 50.16 | 49.17 | 49.89 | 2,753,864 | +0.85(+1.73%) |
May 18, 2011 | 48.39 | 49.25 | 47.68 | 49.04 | 3,177,029 | +0.76(+1.57%) |
May 17, 2011 | 49.19 | 49.27 | 48.00 | 48.28 | 3,561,328 | -1.28(-2.57%) |
May 16, 2011 | 49.70 | 50.34 | 49.42 | 49.56 | 2,019,102 | -0.39(-0.78%) |
May 13, 2011 | 50.54 | 50.76 | 49.41 | 49.95 | 2,349,478 | -0.67(-1.32%) |
May 12, 2011 | 50.06 | 50.69 | 49.25 | 50.61 | 1,983,627 | +0.43(+0.85%) |
May 11, 2011 | 51.65 | 51.88 | 49.86 | 50.19 | 2,802,280 | -1.71(-3.30%) |
May 10, 2011 | 50.76 | 52.15 | 50.70 | 51.90 | 3,223,950 | +1.21(+2.38%) |
May 09, 2011 | 49.95 | 51.10 | 49.90 | 50.69 | 2,316,545 | +0.79(+1.58%) |
May 06, 2011 | 49.76 | 50.99 | 49.64 | 49.91 | 3,208,549 | +0.83(+1.69%) |
May 05, 2011 | 49.51 | 50.33 | 48.91 | 49.08 | 3,219,590 | -0.65(-1.30%) |
May 04, 2011 | 50.34 | 50.64 | 49.66 | 49.73 | 2,663,236 | -0.63(-1.25%) |
May 03, 2011 | 50.06 | 50.84 | 49.71 | 50.35 | 2,806,793 | +0.08(+0.16%) |
May 02, 2011 | 50.28 | 50.34 | 50.23 | 50.28 | 2,904,610 | -0.05(-0.10%) |
Apr 29, 2011 | 50.70 | 50.90 | 50.28 | 50.33 | 1,949,199 | -0.20(-0.39%) |
Apr 28, 2011 | 50.49 | 51.01 | 50.36 | 50.52 | 1,499,978 | -0.09(-0.18%) |
Apr 27, 2011 | 50.59 | 50.84 | 49.76 | 50.61 | 2,865,966 | +0.11(+0.22%) |
Apr 26, 2011 | 51.04 | 51.39 | 50.20 | 50.50 | 3,415,608 | +0.50(+1.00%) |
Apr 25, 2011 | 49.94 | 50.17 | 49.48 | 50.01 | 2,074,029 | -0.02(-0.04%) |
Apr 21, 2011 | 49.15 | 50.65 | 49.15 | 50.03 | 4,593,016 | +1.37(+2.81%) |
Apr 20, 2011 | 47.53 | 49.13 | 47.07 | 48.66 | 4,416,138 | +1.94(+4.16%) |
Apr 19, 2011 | 46.09 | 46.78 | 46.09 | 46.72 | 1,657,781 | +0.69(+1.49%) |
Apr 18, 2011 | 46.12 | 46.17 | 45.47 | 46.03 | 2,054,577 | -0.59(-1.26%) |
Apr 15, 2011 | 46.56 | 46.83 | 46.13 | 46.62 | 2,684,169 | +0.06(+0.13%) |
Apr 14, 2011 | 46.85 | 46.94 | 46.31 | 46.56 | 1,839,049 | -0.61(-1.29%) |
Apr 13, 2011 | 47.15 | 47.33 | 46.42 | 47.17 | 2,233,218 | +0.26(+0.55%) |
Apr 12, 2011 | 47.61 | 47.83 | 46.85 | 46.91 | 2,351,360 | -1.06(-2.20%) |
Apr 11, 2011 | 47.84 | 48.39 | 47.80 | 47.96 | 2,130,707 | +0.15(+0.31%) |
Apr 08, 2011 | 48.50 | 48.63 | 47.59 | 47.81 | 2,227,862 | -0.44(-0.91%) |
Apr 07, 2011 | 48.35 | 49.14 | 48.19 | 48.25 | 4,307,950 | +0.60(+1.25%) |
Apr 06, 2011 | 47.85 | 47.94 | 47.30 | 47.65 | 1,633,698 | -0.08(-0.17%) |
Apr 05, 2011 | 47.59 | 47.98 | 47.20 | 47.73 | 1,843,809 | -0.05(-0.10%) |
Apr 04, 2011 | 48.16 | 48.20 | 47.48 | 47.78 | 1,946,454 | -0.37(-0.77%) |
Apr 01, 2011 | 48.43 | 48.65 | 48.00 | 48.15 | 2,414,697 | +0.01(+0.02%) |
Mar 31, 2011 | 48.31 | 48.57 | 48.12 | 48.14 | 2,583,875 | -0.49(-1.00%) |
Mar 30, 2011 | 48.13 | 48.70 | 48.10 | 48.63 | 1,929,400 | +0.64(+1.33%) |
Mar 29, 2011 | 47.57 | 48.07 | 47.13 | 47.99 | 1,116,433 | +0.25(+0.52%) |
Mar 28, 2011 | 48.03 | 48.18 | 47.73 | 47.74 | 1,616,581 | -0.27(-0.56%) |
Mar 25, 2011 | 47.99 | 48.38 | 47.69 | 48.01 | 1,902,278 | +0.18(+0.38%) |
Mar 24, 2011 | 47.64 | 47.89 | 47.16 | 47.83 | 2,188,563 | +0.53(+1.12%) |
Mar 23, 2011 | 47.25 | 47.48 | 46.67 | 47.31 | 1,339,964 | +0.00(+0.00%) |
Mar 22, 2011 | 48.09 | 48.15 | 47.17 | 47.31 | 2,140,804 | -0.71(-1.47%) |
Mar 21, 2011 | 48.00 | 48.08 | 47.73 | 48.01 | 2,340,544 | +1.56(+3.37%) |
Mar 18, 2011 | 46.89 | 46.94 | 46.23 | 46.45 | 2,908,615 | +0.37(+0.80%) |
Mar 17, 2011 | 46.02 | 46.66 | 45.73 | 46.08 | 1,973,749 | +0.71(+1.56%) |
Mar 16, 2011 | 45.75 | 46.25 | 44.92 | 45.37 | 3,853,326 | -0.56(-1.21%) |
Mar 15, 2011 | 45.36 | 46.24 | 45.30 | 45.93 | 3,635,820 | +0.24(+0.52%) |
Mar 14, 2011 | 46.16 | 46.41 | 45.07 | 45.69 | 2,655,930 | -0.68(-1.46%) |
Mar 11, 2011 | 45.47 | 46.62 | 45.39 | 46.37 | 2,304,286 | +0.77(+1.68%) |
Mar 10, 2011 | 45.26 | 46.28 | 44.38 | 45.60 | 4,319,525 | -0.37(-0.80%) |
Mar 09, 2011 | 45.61 | 46.01 | 44.96 | 45.97 | 3,029,451 | +0.13(+0.28%) |
Mar 08, 2011 | 44.98 | 46.24 | 44.87 | 45.84 | 2,790,513 | +0.87(+1.93%) |
Mar 07, 2011 | 44.96 | 45.30 | 44.30 | 44.97 | 3,857,944 | +0.26(+0.58%) |
Mar 04, 2011 | 45.24 | 45.29 | 44.37 | 44.71 | 4,280,885 | -0.46(-1.01%) |
Mar 03, 2011 | 44.85 | 45.50 | 44.49 | 45.17 | 3,721,727 | +0.82(+1.84%) |
Mar 02, 2011 | 44.20 | 44.79 | 43.99 | 44.36 | 3,314,084 | +0.03(+0.07%) |