Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 45.10 | 45.84 | 44.89 | 45.63 | 2,997,418 | +1.25(+2.82%) |
May 20, 2011 | 44.22 | 44.75 | 43.48 | 44.38 | 2,615,182 | +0.20(+0.45%) |
May 19, 2011 | 44.00 | 44.32 | 43.81 | 44.18 | 2,435,214 | +0.16(+0.36%) |
May 18, 2011 | 44.44 | 44.50 | 43.91 | 44.02 | 2,738,721 | +0.05(+0.11%) |
May 17, 2011 | 43.90 | 44.29 | 43.59 | 43.97 | 3,984,886 | -0.02(-0.05%) |
May 16, 2011 | 44.10 | 44.62 | 43.58 | 43.99 | 3,131,517 | +0.36(+0.83%) |
May 13, 2011 | 43.66 | 43.85 | 43.05 | 43.63 | 3,393,099 | +0.19(+0.44%) |
May 12, 2011 | 43.55 | 44.19 | 43.27 | 43.44 | 4,138,721 | -0.38(-0.87%) |
May 11, 2011 | 45.44 | 45.45 | 43.31 | 43.82 | 5,168,787 | -1.77(-3.88%) |
May 10, 2011 | 46.35 | 46.35 | 45.43 | 45.59 | 2,360,135 | -0.37(-0.81%) |
May 09, 2011 | 45.90 | 46.10 | 45.59 | 45.96 | 2,204,633 | +0.54(+1.19%) |
May 06, 2011 | 45.86 | 46.04 | 45.05 | 45.42 | 3,798,567 | +0.09(+0.20%) |
May 05, 2011 | 45.93 | 46.15 | 44.91 | 45.33 | 4,458,523 | -0.73(-1.58%) |
May 04, 2011 | 46.50 | 46.52 | 45.29 | 46.06 | 4,512,397 | -0.19(-0.41%) |
May 03, 2011 | 47.20 | 47.52 | 45.89 | 46.25 | 4,547,492 | -0.99(-2.10%) |
May 02, 2011 | 48.31 | 47.24 | 46.80 | 47.24 | 4,264,914 | -1.08(-2.24%) |
Apr 29, 2011 | 48.90 | 48.90 | 47.70 | 48.32 | 4,292,101 | +0.10(+0.21%) |
Apr 28, 2011 | 49.10 | 49.19 | 48.20 | 48.22 | 5,103,300 | -0.12(-0.25%) |
Apr 27, 2011 | 48.41 | 48.67 | 47.33 | 48.34 | 6,842,088 | +0.59(+1.24%) |
Apr 26, 2011 | 49.17 | 49.33 | 47.60 | 47.75 | 8,263,144 | -1.75(-3.54%) |
Apr 25, 2011 | 51.55 | 50.89 | 49.44 | 49.50 | 8,067,758 | -3.57(-6.73%) |
Apr 21, 2011 | 52.50 | 53.11 | 52.21 | 53.07 | 3,174,743 | +0.76(+1.45%) |
Apr 20, 2011 | 52.28 | 52.81 | 52.13 | 52.31 | 2,233,549 | +0.53(+1.02%) |
Apr 19, 2011 | 51.18 | 52.03 | 50.88 | 51.78 | 1,883,413 | +0.20(+0.39%) |
Apr 18, 2011 | 51.49 | 51.98 | 50.31 | 51.58 | 2,488,446 | +0.33(+0.64%) |
Apr 15, 2011 | 51.48 | 51.74 | 51.14 | 51.25 | 2,185,738 | -0.01(-0.02%) |
Apr 14, 2011 | 50.54 | 51.65 | 50.36 | 51.26 | 2,224,453 | +1.11(+2.21%) |
Apr 13, 2011 | 50.75 | 51.17 | 50.10 | 50.15 | 2,412,473 | -0.20(-0.40%) |
Apr 12, 2011 | 50.57 | 50.77 | 49.71 | 50.35 | 2,694,219 | -0.31(-0.61%) |
Apr 11, 2011 | 51.90 | 52.00 | 50.29 | 50.66 | 2,573,913 | -1.40(-2.69%) |
Apr 08, 2011 | 52.30 | 52.47 | 51.68 | 52.06 | 2,777,410 | +0.56(+1.09%) |
Apr 07, 2011 | 51.80 | 52.23 | 51.42 | 51.50 | 2,868,850 | -0.51(-0.98%) |
Apr 06, 2011 | 52.45 | 52.59 | 51.46 | 52.01 | 4,170,901 | -0.35(-0.67%) |
Apr 05, 2011 | 49.73 | 52.41 | 49.50 | 52.36 | 5,062,512 | +2.58(+5.18%) |
Apr 04, 2011 | 49.94 | 50.43 | 49.69 | 49.78 | 1,335,225 | +0.35(+0.71%) |
Apr 01, 2011 | 49.93 | 50.49 | 49.43 | 49.43 | 2,786,455 | -0.96(-1.91%) |
Mar 31, 2011 | 50.60 | 50.88 | 50.23 | 50.39 | 2,369,022 | +0.31(+0.62%) |
Mar 30, 2011 | 49.90 | 50.11 | 50.07 | 50.08 | 2,005,251 | +0.70(+1.42%) |
Mar 29, 2011 | 49.85 | 50.22 | 49.27 | 49.38 | 1,722,542 | -0.36(-0.72%) |
Mar 28, 2011 | 49.98 | 50.54 | 49.52 | 49.74 | 1,741,010 | -0.76(-1.50%) |
Mar 25, 2011 | 50.39 | 51.06 | 50.21 | 50.50 | 1,990,255 | +0.18(+0.36%) |
Mar 24, 2011 | 50.78 | 51.49 | 50.24 | 50.32 | 2,967,054 | -0.73(-1.43%) |
Mar 23, 2011 | 49.49 | 51.10 | 49.45 | 51.05 | 2,529,264 | +1.83(+3.72%) |
Mar 22, 2011 | 49.27 | 49.74 | 49.00 | 49.22 | 2,373,700 | -0.09(-0.18%) |
Mar 21, 2011 | 49.47 | 49.38 | 49.04 | 49.31 | 1,677,296 | +0.44(+0.90%) |
Mar 18, 2011 | 48.06 | 49.05 | 47.91 | 48.87 | 6,168,822 | +1.11(+2.32%) |
Mar 17, 2011 | 48.30 | 48.30 | 47.42 | 47.76 | 2,498,435 | -0.16(-0.33%) |
Mar 16, 2011 | 48.82 | 49.26 | 47.75 | 47.92 | 3,471,765 | -0.53(-1.09%) |
Mar 15, 2011 | 48.19 | 49.14 | 47.89 | 48.45 | 2,923,873 | -1.18(-2.38%) |
Mar 14, 2011 | 49.15 | 49.94 | 49.11 | 49.63 | 1,424,408 | +0.23(+0.47%) |
Mar 11, 2011 | 48.89 | 49.95 | 48.74 | 49.40 | 1,955,890 | +0.27(+0.55%) |
Mar 10, 2011 | 49.15 | 49.99 | 48.74 | 49.13 | 2,964,827 | -0.86(-1.72%) |
Mar 09, 2011 | 51.00 | 51.06 | 49.69 | 49.99 | 2,205,251 | -0.81(-1.59%) |
Mar 08, 2011 | 51.75 | 51.75 | 50.44 | 50.80 | 2,592,458 | -0.73(-1.42%) |
Mar 07, 2011 | 51.95 | 52.04 | 51.36 | 51.53 | 2,294,191 | +0.13(+0.25%) |
Mar 04, 2011 | 51.25 | 51.96 | 51.24 | 51.40 | 2,144,877 | +0.30(+0.59%) |
Mar 03, 2011 | 51.29 | 51.63 | 50.70 | 51.10 | 3,414,541 | -1.34(-2.56%) |
Mar 02, 2011 | 52.50 | 52.83 | 51.86 | 52.44 | 2,779,051 | +0.03(+0.06%) |