Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.20 | 50.89 | 48.83 | 49.53 | 4,132,735 | +1.29(+2.67%) |
May 23, 2011 | 49.38 | 49.38 | 48.15 | 48.24 | 1,613,295 | -1.28(-2.58%) |
May 20, 2011 | 49.64 | 50.07 | 49.25 | 49.52 | 2,378,475 | -0.38(-0.76%) |
May 19, 2011 | 50.14 | 50.41 | 49.60 | 49.90 | 1,750,982 | -0.13(-0.26%) |
May 18, 2011 | 49.75 | 50.31 | 49.10 | 50.03 | 2,312,994 | +0.37(+0.75%) |
May 17, 2011 | 50.25 | 50.50 | 49.46 | 49.66 | 2,062,157 | -0.90(-1.78%) |
May 16, 2011 | 50.36 | 51.27 | 49.80 | 50.56 | 1,582,065 | +0.49(+0.98%) |
May 13, 2011 | 51.82 | 51.94 | 49.98 | 50.07 | 2,272,412 | -1.84(-3.54%) |
May 12, 2011 | 51.61 | 52.12 | 50.72 | 51.91 | 1,836,646 | +0.02(+0.04%) |
May 11, 2011 | 53.22 | 53.32 | 51.76 | 51.89 | 3,830,818 | -1.33(-2.50%) |
May 10, 2011 | 51.88 | 53.76 | 51.39 | 53.22 | 3,437,556 | +1.34(+2.58%) |
May 09, 2011 | 51.58 | 52.94 | 50.50 | 51.88 | 6,162,732 | +1.88(+3.76%) |
May 06, 2011 | 49.41 | 50.19 | 49.11 | 50.00 | 2,551,945 | +0.90(+1.83%) |
May 05, 2011 | 48.45 | 49.43 | 48.09 | 49.10 | 3,427,632 | +0.11(+0.22%) |
May 04, 2011 | 48.20 | 49.40 | 48.12 | 48.99 | 3,191,284 | +0.69(+1.43%) |
May 03, 2011 | 49.16 | 49.47 | 47.28 | 48.30 | 5,001,835 | -1.28(-2.58%) |
May 02, 2011 | 49.69 | 49.75 | 49.40 | 49.58 | 13,081,691 | -3.05(-5.80%) |
Apr 29, 2011 | 52.03 | 52.77 | 51.79 | 52.63 | 1,949,579 | +0.07(+0.13%) |
Apr 28, 2011 | 51.89 | 52.77 | 51.82 | 52.56 | 1,002,273 | +0.43(+0.82%) |
Apr 27, 2011 | 52.56 | 52.65 | 51.15 | 52.13 | 1,478,329 | +0.17(+0.33%) |
Apr 26, 2011 | 52.52 | 52.74 | 51.71 | 51.96 | 1,668,435 | -0.23(-0.44%) |
Apr 25, 2011 | 52.83 | 52.87 | 51.75 | 52.19 | 929,705 | -0.23(-0.44%) |
Apr 21, 2011 | 52.83 | 52.90 | 51.14 | 52.42 | 3,125,372 | +0.11(+0.21%) |
Apr 20, 2011 | 53.84 | 53.90 | 52.20 | 52.31 | 1,799,369 | -0.93(-1.75%) |
Apr 19, 2011 | 52.60 | 53.28 | 52.55 | 53.24 | 915,826 | +0.60(+1.14%) |
Apr 18, 2011 | 52.65 | 52.82 | 51.84 | 52.64 | 2,227,079 | -0.48(-0.90%) |
Apr 15, 2011 | 52.58 | 53.52 | 52.47 | 53.12 | 2,327,020 | +0.34(+0.64%) |
Apr 14, 2011 | 51.95 | 52.90 | 51.61 | 52.78 | 1,727,017 | +0.22(+0.42%) |
Apr 13, 2011 | 53.01 | 53.59 | 52.06 | 52.56 | 1,730,388 | -0.05(-0.10%) |
Apr 12, 2011 | 53.14 | 53.40 | 52.20 | 52.61 | 2,166,691 | -0.63(-1.18%) |
Apr 11, 2011 | 53.64 | 55.00 | 52.94 | 53.24 | 2,021,900 | -0.81(-1.50%) |
Apr 08, 2011 | 52.17 | 54.21 | 52.17 | 54.05 | 2,467,510 | +2.10(+4.04%) |
Apr 07, 2011 | 52.26 | 52.39 | 51.35 | 51.95 | 3,408,783 | -0.42(-0.80%) |
Apr 06, 2011 | 54.44 | 54.94 | 52.26 | 52.37 | 6,435,626 | -1.59(-2.95%) |
Apr 05, 2011 | 52.77 | 54.99 | 52.74 | 53.96 | 8,693,684 | +0.98(+1.85%) |
Apr 04, 2011 | 53.21 | 53.27 | 52.59 | 52.98 | 3,750,185 | -0.27(-0.51%) |
Apr 01, 2011 | 50.10 | 53.98 | 50.10 | 53.25 | 7,016,379 | +3.44(+6.91%) |
Mar 31, 2011 | 50.12 | 51.13 | 49.63 | 49.81 | 6,106,913 | -0.27(-0.54%) |
Mar 30, 2011 | 48.94 | 50.20 | 47.23 | 50.08 | 19,673,300 | +5.69(+12.82%) |
Mar 29, 2011 | 44.33 | 44.79 | 44.21 | 44.39 | 3,724,243 | +0.13(+0.29%) |
Mar 28, 2011 | 45.03 | 45.29 | 44.21 | 44.26 | 1,717,390 | -0.66(-1.47%) |
Mar 25, 2011 | 45.18 | 45.99 | 44.85 | 44.92 | 1,630,374 | -0.09(-0.20%) |
Mar 24, 2011 | 44.71 | 45.17 | 44.23 | 45.01 | 3,035,742 | +0.51(+1.15%) |
Mar 23, 2011 | 41.94 | 44.50 | 41.93 | 44.50 | 3,696,896 | +2.16(+5.10%) |
Mar 22, 2011 | 41.42 | 42.49 | 41.33 | 42.34 | 3,938,274 | +0.79(+1.90%) |
Mar 21, 2011 | 41.23 | 41.63 | 41.12 | 41.55 | 1,567,725 | +1.66(+4.16%) |
Mar 18, 2011 | 39.75 | 40.00 | 39.66 | 39.89 | 1,811,293 | +0.34(+0.86%) |
Mar 17, 2011 | 39.92 | 39.98 | 39.35 | 39.55 | 2,885,853 | -0.37(-0.93%) |
Mar 16, 2011 | 39.84 | 40.08 | 39.16 | 39.92 | 2,787,872 | -0.28(-0.70%) |
Mar 15, 2011 | 40.13 | 40.37 | 40.02 | 40.20 | 1,869,538 | -0.35(-0.86%) |
Mar 14, 2011 | 39.76 | 40.68 | 39.43 | 40.55 | 1,921,944 | +0.48(+1.20%) |
Mar 11, 2011 | 39.11 | 40.33 | 38.75 | 40.07 | 2,422,953 | +0.83(+2.12%) |
Mar 10, 2011 | 39.57 | 39.89 | 39.04 | 39.24 | 1,474,042 | -0.75(-1.88%) |
Mar 09, 2011 | 38.51 | 40.20 | 38.29 | 39.99 | 2,244,171 | +1.34(+3.47%) |
Mar 08, 2011 | 39.18 | 39.48 | 38.22 | 38.65 | 2,494,704 | -0.74(-1.88%) |
Mar 07, 2011 | 39.90 | 40.17 | 39.13 | 39.39 | 1,207,563 | -0.47(-1.18%) |
Mar 04, 2011 | 39.68 | 40.29 | 39.50 | 39.86 | 1,184,923 | -0.22(-0.55%) |
Mar 03, 2011 | 39.30 | 40.10 | 39.03 | 40.08 | 1,764,405 | +0.77(+1.96%) |
Mar 02, 2011 | 39.38 | 40.04 | 39.18 | 39.31 | 1,519,351 | -0.48(-1.21%) |
Mar 01, 2011 | 40.00 | 40.12 | 39.65 | 39.79 | 1,607,747 | -0.29(-0.72%) |
Feb 28, 2011 | 40.03 | 40.26 | 39.62 | 40.08 | 2,004,863 | -0.03(-0.07%) |
Feb 25, 2011 | 40.65 | 41.00 | 40.07 | 40.11 | 2,081,920 | +0.11(+0.27%) |
Feb 24, 2011 | 40.49 | 41.07 | 39.71 | 40.00 | 3,690,600 | +1.29(+3.33%) |
Feb 23, 2011 | 39.89 | 39.99 | 38.41 | 38.71 | 2,407,569 | -1.31(-3.27%) |
Feb 22, 2011 | 40.26 | 40.40 | 39.79 | 40.02 | 1,434,233 | -0.45(-1.11%) |
Feb 18, 2011 | 40.98 | 40.98 | 40.31 | 40.47 | 1,091,950 | -0.34(-0.83%) |
Feb 17, 2011 | 41.49 | 41.67 | 39.81 | 40.81 | 2,522,650 | -0.59(-1.43%) |
Feb 16, 2011 | 40.84 | 41.70 | 40.74 | 41.40 | 1,336,986 | +0.50(+1.22%) |
Feb 15, 2011 | 41.34 | 41.38 | 40.81 | 40.90 | 1,573,867 | -0.24(-0.58%) |
Feb 14, 2011 | 40.83 | 42.03 | 40.68 | 41.14 | 1,383,476 | +0.60(+1.48%) |
Feb 11, 2011 | 40.73 | 40.98 | 40.43 | 40.54 | 1,371,129 | -0.46(-1.12%) |
Feb 10, 2011 | 40.06 | 41.00 | 39.99 | 41.00 | 1,894,798 | +0.80(+1.99%) |
Feb 09, 2011 | 39.73 | 40.88 | 39.52 | 40.20 | 1,914,428 | +0.53(+1.34%) |
Feb 08, 2011 | 40.11 | 40.26 | 39.50 | 39.67 | 755,920 | -0.13(-0.33%) |
Feb 07, 2011 | 40.05 | 40.27 | 39.53 | 39.80 | 1,162,623 | -0.27(-0.67%) |
Feb 04, 2011 | 39.19 | 40.17 | 39.19 | 40.07 | 1,273,516 | +0.87(+2.22%) |
Feb 03, 2011 | 39.06 | 39.39 | 38.59 | 39.20 | 1,606,762 | +0.37(+0.95%) |
Feb 02, 2011 | 39.07 | 39.37 | 38.50 | 38.83 | 2,328,881 | -0.16(-0.41%) |
Feb 01, 2011 | 38.22 | 40.92 | 37.50 | 38.99 | 7,217,881 | +2.46(+6.73%) |
Jan 31, 2011 | 37.22 | 37.31 | 35.97 | 36.53 | 2,499,149 | -0.56(-1.51%) |
Jan 28, 2011 | 36.91 | 37.63 | 36.77 | 37.09 | 2,418,495 | +0.11(+0.30%) |
Jan 27, 2011 | 36.02 | 37.58 | 36.02 | 36.98 | 2,485,335 | +0.77(+2.13%) |
Jan 26, 2011 | 35.46 | 36.28 | 35.30 | 36.21 | 1,525,378 | +1.01(+2.87%) |
Jan 25, 2011 | 35.19 | 35.33 | 34.97 | 35.20 | 1,131,291 | -0.12(-0.34%) |
Jan 24, 2011 | 35.07 | 35.75 | 35.04 | 35.32 | 1,648,769 | +0.33(+0.94%) |
Jan 21, 2011 | 35.46 | 35.92 | 34.78 | 34.99 | 2,722,330 | -0.36(-1.02%) |
Jan 20, 2011 | 34.80 | 35.42 | 34.05 | 35.35 | 3,297,598 | +0.35(+1.00%) |
Jan 19, 2011 | 35.45 | 35.69 | 34.87 | 35.00 | 1,698,004 | -0.44(-1.24%) |
Jan 18, 2011 | 35.15 | 35.64 | 35.05 | 35.44 | 2,550,468 | +0.41(+1.17%) |
Jan 14, 2011 | 35.46 | 35.73 | 34.98 | 35.03 | 2,925,273 | -0.54(-1.52%) |
Jan 13, 2011 | 35.56 | 35.79 | 35.12 | 35.57 | 2,987,097 | -0.06(-0.17%) |
Jan 12, 2011 | 35.90 | 36.29 | 35.39 | 35.63 | 3,877,583 | +0.56(+1.60%) |
Jan 11, 2011 | 35.17 | 35.76 | 35.07 | 35.07 | 2,410,061 | +0.07(+0.20%) |
Jan 10, 2011 | 35.50 | 35.69 | 34.39 | 35.00 | 2,803,174 | -0.64(-1.80%) |
Jan 07, 2011 | 35.57 | 37.05 | 35.22 | 35.64 | 5,481,195 | +0.09(+0.25%) |
Jan 06, 2011 | 30.00 | 35.72 | 29.98 | 35.55 | 15,853,286 | +5.60(+18.70%) |
Jan 05, 2011 | 29.57 | 30.38 | 29.27 | 29.95 | 3,847,278 | +0.55(+1.87%) |
Jan 04, 2011 | 29.16 | 29.76 | 29.00 | 29.40 | 3,314,966 | +0.55(+1.91%) |
Jan 03, 2011 | 28.43 | 28.93 | 28.06 | 28.85 | 1,758,987 | +0.56(+1.98%) |
Dec 31, 2010 | 28.19 | 28.54 | 27.90 | 28.29 | 1,822,821 | +0.09(+0.32%) |
Dec 30, 2010 | 28.58 | 28.58 | 27.93 | 28.20 | 1,804,504 | -0.25(-0.88%) |
Dec 29, 2010 | 28.89 | 29.03 | 28.36 | 28.45 | 1,547,872 | -0.26(-0.91%) |
Dec 28, 2010 | 29.30 | 29.30 | 28.56 | 28.71 | 997,809 | -0.52(-1.78%) |
Dec 27, 2010 | 29.24 | 29.41 | 28.85 | 29.23 | 494,672 | -0.09(-0.31%) |
Dec 23, 2010 | 28.93 | 29.48 | 28.76 | 29.32 | 1,382,881 | +0.53(+1.84%) |
Dec 22, 2010 | 29.21 | 29.28 | 28.77 | 28.79 | 1,503,810 | -0.29(-1.00%) |
Dec 21, 2010 | 28.70 | 29.21 | 28.60 | 29.08 | 1,828,345 | +0.27(+0.94%) |
Dec 20, 2010 | 29.95 | 30.06 | 28.58 | 28.81 | 4,262,150 | -1.16(-3.87%) |
Dec 17, 2010 | 29.74 | 30.14 | 29.40 | 29.97 | 3,203,736 | +0.30(+1.01%) |
Dec 16, 2010 | 30.18 | 30.52 | 29.36 | 29.67 | 6,875,920 | -0.61(-2.01%) |
Dec 15, 2010 | 29.23 | 30.80 | 29.05 | 30.28 | 8,299,041 | +1.13(+3.88%) |
Dec 14, 2010 | 28.77 | 29.15 | 28.70 | 29.15 | 2,654,711 | +0.36(+1.25%) |
Dec 13, 2010 | 28.32 | 28.94 | 28.17 | 28.79 | 2,820,860 | +0.59(+2.09%) |
Dec 10, 2010 | 28.01 | 28.30 | 27.90 | 28.20 | 2,547,003 | +0.26(+0.93%) |
Dec 09, 2010 | 28.11 | 28.11 | 27.86 | 27.94 | 1,731,551 | -0.12(-0.43%) |
Dec 08, 2010 | 28.19 | 28.28 | 27.87 | 28.06 | 1,899,051 | +0.01(+0.04%) |
Dec 07, 2010 | 28.46 | 28.49 | 27.96 | 28.05 | 3,285,954 | -0.02(-0.07%) |
Dec 06, 2010 | 28.13 | 28.55 | 27.91 | 28.07 | 4,003,853 | -0.25(-0.88%) |
Dec 03, 2010 | 27.71 | 28.43 | 27.66 | 28.32 | 2,969,454 | +0.60(+2.16%) |
Dec 02, 2010 | 26.90 | 27.80 | 26.90 | 27.72 | 4,632,736 | +0.80(+2.97%) |
Dec 01, 2010 | 26.67 | 27.06 | 26.41 | 26.92 | 4,612,452 | +1.05(+4.06%) |
Nov 30, 2010 | 25.51 | 25.96 | 25.34 | 25.87 | 2,614,299 | +0.31(+1.21%) |
Nov 29, 2010 | 25.47 | 25.79 | 25.10 | 25.56 | 2,633,105 | +0.00(+0.00%) |
Nov 26, 2010 | 25.53 | 25.96 | 25.25 | 25.56 | 1,025,569 | -0.10(-0.39%) |
Nov 24, 2010 | 25.06 | 25.66 | 25.66 | 25.66 | 2,107,657 | +0.69(+2.76%) |
Nov 23, 2010 | 24.86 | 24.99 | 24.57 | 24.97 | 1,773,400 | -0.03(-0.12%) |
Nov 22, 2010 | 24.83 | 25.25 | 24.76 | 25.00 | 2,256,894 | +0.41(+1.67%) |
Nov 19, 2010 | 24.73 | 24.82 | 24.25 | 24.59 | 3,920,055 | -0.28(-1.13%) |
Nov 18, 2010 | 24.68 | 25.63 | 24.60 | 24.87 | 2,362,536 | +0.08(+0.32%) |
Nov 17, 2010 | 24.62 | 24.80 | 24.06 | 24.79 | 2,346,946 | +0.18(+0.73%) |
Nov 16, 2010 | 24.76 | 25.05 | 24.36 | 24.61 | 2,123,200 | -0.45(-1.80%) |
Nov 15, 2010 | 24.98 | 25.31 | 24.98 | 25.06 | 1,608,003 | +0.01(+0.04%) |
Nov 12, 2010 | 24.88 | 25.38 | 24.71 | 25.05 | 3,128,114 | -0.24(-0.95%) |
Nov 11, 2010 | 25.68 | 25.90 | 25.00 | 25.29 | 3,576,185 | -0.34(-1.33%) |
Nov 10, 2010 | 25.32 | 25.78 | 24.34 | 25.63 | 5,146,135 | -0.32(-1.23%) |
Nov 09, 2010 | 25.65 | 26.42 | 25.39 | 25.95 | 6,733,934 | -0.30(-1.14%) |
Nov 08, 2010 | 25.85 | 26.45 | 24.14 | 26.25 | 11,020,074 | -0.90(-3.31%) |
Nov 05, 2010 | 27.41 | 27.58 | 27.08 | 27.15 | 6,366,820 | -0.03(-0.11%) |
Nov 04, 2010 | 28.49 | 28.50 | 26.40 | 27.18 | 12,051,048 | -1.08(-3.82%) |
Nov 03, 2010 | 27.83 | 28.43 | 27.81 | 28.26 | 4,628,687 | +0.59(+2.13%) |
Nov 02, 2010 | 27.79 | 27.98 | 27.64 | 27.67 | 1,419,270 | +0.12(+0.44%) |
Nov 01, 2010 | 27.59 | 27.96 | 27.45 | 27.55 | 1,787,788 | -0.06(-0.22%) |
Oct 29, 2010 | 27.07 | 27.63 | 27.00 | 27.61 | 4,277,987 | +0.55(+2.03%) |
Oct 28, 2010 | 27.13 | 27.49 | 27.00 | 27.06 | 1,810,536 | -0.03(-0.11%) |
Oct 27, 2010 | 26.68 | 27.19 | 26.51 | 27.09 | 2,618,690 | +0.51(+1.92%) |
Oct 25, 2010 | 26.36 | 26.70 | 26.27 | 26.58 | 1,611,902 | +0.28(+1.06%) |
Oct 22, 2010 | 26.46 | 26.59 | 26.19 | 26.30 | 1,352,440 | -0.19(-0.72%) |
Oct 21, 2010 | 26.64 | 26.79 | 26.19 | 26.49 | 3,411,576 | -0.07(-0.26%) |
Oct 20, 2010 | 26.37 | 26.70 | 26.24 | 26.56 | 2,063,747 | +0.32(+1.22%) |
Oct 19, 2010 | 26.13 | 26.48 | 25.84 | 26.24 | 2,224,831 | -0.35(-1.32%) |
Oct 18, 2010 | 26.80 | 26.88 | 26.12 | 26.59 | 2,944,931 | -0.12(-0.45%) |
Oct 15, 2010 | 27.49 | 27.59 | 26.66 | 26.71 | 2,536,446 | -0.58(-2.13%) |
Oct 14, 2010 | 27.78 | 28.09 | 27.12 | 27.29 | 4,066,822 | -0.57(-2.05%) |
Oct 13, 2010 | 28.07 | 28.23 | 27.39 | 27.86 | 3,289,844 | -0.02(-0.07%) |
Oct 12, 2010 | 27.06 | 28.01 | 27.04 | 27.88 | 2,228,607 | +0.72(+2.65%) |
Oct 11, 2010 | 27.00 | 27.42 | 26.85 | 27.16 | 1,750,159 | +0.32(+1.19%) |
Oct 08, 2010 | 26.84 | 26.93 | 26.52 | 26.84 | 1,825,782 | +0.24(+0.90%) |
Oct 07, 2010 | 26.70 | 26.91 | 26.44 | 26.60 | 2,453,901 | -0.09(-0.34%) |
Oct 06, 2010 | 26.15 | 26.88 | 26.05 | 26.69 | 4,448,901 | +0.39(+1.48%) |
Oct 05, 2010 | 26.04 | 26.33 | 25.83 | 26.30 | 4,610,257 | +0.43(+1.66%) |
Oct 04, 2010 | 25.75 | 25.99 | 25.59 | 25.87 | 4,187,137 | +0.12(+0.47%) |
Oct 01, 2010 | 25.75 | 25.88 | 25.10 | 25.75 | 5,778,607 | +0.70(+2.78%) |
Sep 30, 2010 | 25.05 | 25.92 | 24.80 | 25.05 | 6,268,917 | -0.34(-1.33%) |
Sep 29, 2010 | 26.19 | 26.21 | 25.01 | 25.39 | 5,770,815 | -0.61(-2.35%) |