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%) |