Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.42 | 48.13 | 47.41 | 47.61 | 38,907,112 | +0.66(+1.42%) |
May 23, 2011 | 46.85 | 47.20 | 46.64 | 46.94 | 31,758,050 | -0.74(-1.55%) |
May 20, 2011 | 47.70 | 48.09 | 47.10 | 47.68 | 42,342,764 | -0.06(-0.12%) |
May 19, 2011 | 47.95 | 48.15 | 47.34 | 47.74 | 30,555,010 | +0.01(+0.01%) |
May 18, 2011 | 47.00 | 48.07 | 46.82 | 47.73 | 40,431,040 | +0.95(+2.02%) |
May 17, 2011 | 46.57 | 47.01 | 46.18 | 46.79 | 47,125,832 | +0.00(+0.00%) |
May 16, 2011 | 46.95 | 47.75 | 46.67 | 46.79 | 44,048,704 | -0.36(-0.76%) |
May 13, 2011 | 47.60 | 47.82 | 46.73 | 47.15 | 57,335,908 | -0.23(-0.49%) |
May 12, 2011 | 47.22 | 47.76 | 46.50 | 47.38 | 60,834,176 | -0.07(-0.15%) |
May 11, 2011 | 48.56 | 48.61 | 47.10 | 47.45 | 64,537,340 | -1.41(-2.89%) |
May 10, 2011 | 48.62 | 49.09 | 48.25 | 48.86 | 27,806,158 | +0.23(+0.47%) |
May 09, 2011 | 48.02 | 48.86 | 47.93 | 48.63 | 37,917,276 | +0.84(+1.75%) |
May 06, 2011 | 48.13 | 48.85 | 47.27 | 47.79 | 55,133,940 | +0.21(+0.44%) |
May 05, 2011 | 47.86 | 48.34 | 47.02 | 47.58 | 69,630,232 | -1.01(-2.08%) |
May 04, 2011 | 49.36 | 49.37 | 48.17 | 48.59 | 46,560,760 | -0.88(-1.77%) |
May 03, 2011 | 50.35 | 50.46 | 49.03 | 49.47 | 44,991,532 | -1.27(-2.51%) |
May 02, 2011 | 50.62 | 50.78 | 50.42 | 50.74 | 27,800,322 | -0.68(-1.33%) |
Apr 29, 2011 | 50.68 | 51.44 | 50.66 | 51.42 | 15,539,050 | +0.75(+1.49%) |
Apr 28, 2011 | 50.50 | 50.82 | 50.19 | 50.67 | 23,473,520 | -0.01(-0.01%) |
Apr 27, 2011 | 50.90 | 50.92 | 49.82 | 50.67 | 29,294,500 | -0.03(-0.05%) |
Apr 26, 2011 | 50.35 | 50.78 | 50.14 | 50.70 | 14,394,836 | +0.50(+0.99%) |
Apr 25, 2011 | 50.44 | 50.51 | 49.89 | 50.20 | 11,075,704 | -0.26(-0.52%) |
Apr 21, 2011 | 50.34 | 50.60 | 50.10 | 50.46 | 19,793,964 | +0.23(+0.46%) |
Apr 20, 2011 | 50.02 | 50.26 | 49.79 | 50.23 | 35,128,112 | +1.16(+2.36%) |
Apr 19, 2011 | 48.55 | 49.20 | 48.53 | 49.08 | 23,573,844 | +0.49(+1.01%) |
Apr 18, 2011 | 48.58 | 48.81 | 48.04 | 48.58 | 31,377,440 | -0.73(-1.49%) |
Apr 15, 2011 | 49.04 | 49.39 | 48.67 | 49.32 | 23,899,686 | +0.40(+0.82%) |
Apr 14, 2011 | 48.32 | 49.06 | 48.14 | 48.92 | 32,356,994 | +0.33(+0.68%) |
Apr 13, 2011 | 48.83 | 48.99 | 48.21 | 48.58 | 42,010,496 | +0.26(+0.54%) |
Apr 12, 2011 | 49.36 | 49.39 | 48.11 | 48.33 | 59,618,284 | -1.61(-3.22%) |
Apr 11, 2011 | 50.96 | 51.05 | 49.75 | 49.93 | 27,693,752 | -1.00(-1.97%) |
Apr 08, 2011 | 51.13 | 51.36 | 50.65 | 50.94 | 29,963,760 | +0.18(+0.35%) |
Apr 07, 2011 | 50.66 | 50.97 | 50.30 | 50.76 | 23,201,316 | +0.00(+0.00%) |
Apr 06, 2011 | 51.56 | 51.69 | 50.53 | 50.76 | 25,786,036 | -0.54(-1.05%) |
Apr 05, 2011 | 51.10 | 51.58 | 51.04 | 51.29 | 30,243,694 | +0.15(+0.30%) |
Apr 04, 2011 | 51.34 | 51.47 | 51.07 | 51.14 | 11,701,129 | +0.03(+0.06%) |
Apr 01, 2011 | 51.40 | 51.56 | 50.97 | 51.11 | 20,229,174 | +0.15(+0.30%) |
Mar 31, 2011 | 51.39 | 51.73 | 50.94 | 50.96 | 29,509,400 | -0.17(-0.32%) |
Mar 30, 2011 | 51.12 | 51.12 | 51.12 | 51.12 | 29,807,054 | +0.35(+0.69%) |
Mar 29, 2011 | 50.09 | 50.87 | 49.92 | 50.77 | 26,544,236 | +0.61(+1.22%) |
Mar 28, 2011 | 50.16 | 50.73 | 50.05 | 50.16 | 22,141,098 | -0.12(-0.24%) |
Mar 25, 2011 | 49.88 | 50.41 | 49.70 | 50.28 | 18,230,208 | +0.45(+0.90%) |
Mar 24, 2011 | 49.85 | 49.92 | 49.29 | 49.83 | 24,093,368 | +0.18(+0.36%) |
Mar 23, 2011 | 49.51 | 49.82 | 49.19 | 49.65 | 15,801,623 | +0.13(+0.26%) |
Mar 22, 2011 | 49.65 | 49.81 | 49.36 | 49.52 | 15,677,913 | -0.11(-0.22%) |
Mar 21, 2011 | 49.52 | 49.65 | 49.41 | 49.63 | 26,863,540 | +1.46(+3.04%) |
Mar 18, 2011 | 48.99 | 49.11 | 48.11 | 48.17 | 37,863,000 | -0.23(-0.47%) |
Mar 17, 2011 | 47.89 | 48.64 | 47.57 | 48.40 | 32,883,928 | +1.19(+2.52%) |
Mar 16, 2011 | 47.87 | 48.28 | 46.47 | 47.21 | 49,701,380 | -0.52(-1.09%) |
Mar 15, 2011 | 47.51 | 48.15 | 47.38 | 47.73 | 34,495,924 | -0.36(-0.75%) |
Mar 14, 2011 | 47.60 | 48.26 | 47.35 | 48.09 | 25,797,048 | +0.26(+0.55%) |
Mar 11, 2011 | 46.69 | 48.17 | 46.51 | 47.83 | 38,021,484 | +0.82(+1.73%) |
Mar 10, 2011 | 48.14 | 48.15 | 46.87 | 47.01 | 56,793,436 | -1.78(-3.64%) |
Mar 09, 2011 | 48.98 | 49.29 | 48.63 | 48.79 | 21,365,942 | -0.34(-0.69%) |
Mar 08, 2011 | 49.51 | 49.55 | 48.64 | 49.13 | 25,420,918 | -0.41(-0.82%) |
Mar 07, 2011 | 50.22 | 50.45 | 49.26 | 49.54 | 23,039,100 | -0.35(-0.70%) |
Mar 04, 2011 | 50.19 | 50.25 | 49.49 | 49.89 | 22,194,476 | -0.32(-0.63%) |
Mar 03, 2011 | 49.67 | 50.25 | 49.52 | 50.20 | 17,791,136 | +0.85(+1.72%) |
Mar 02, 2011 | 48.94 | 49.45 | 48.58 | 49.36 | 23,622,764 | +0.28(+0.57%) |