Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.20 | 48.84 | 48.13 | 48.34 | 26,714,434 | +0.37(+0.77%) |
May 23, 2011 | 47.71 | 48.18 | 47.62 | 47.97 | 27,409,998 | -0.54(-1.10%) |
May 20, 2011 | 48.75 | 48.91 | 48.11 | 48.51 | 31,961,824 | -0.45(-0.92%) |
May 19, 2011 | 48.92 | 49.11 | 48.37 | 48.96 | 25,627,344 | +0.35(+0.72%) |
May 18, 2011 | 48.10 | 48.92 | 47.83 | 48.61 | 30,144,542 | +0.79(+1.65%) |
May 17, 2011 | 47.57 | 48.04 | 47.34 | 47.82 | 30,404,964 | +0.10(+0.21%) |
May 16, 2011 | 47.71 | 48.33 | 47.65 | 47.72 | 27,643,586 | -0.37(-0.78%) |
May 13, 2011 | 48.34 | 48.63 | 47.71 | 48.09 | 29,666,720 | -0.11(-0.22%) |
May 12, 2011 | 47.94 | 48.52 | 47.23 | 48.20 | 36,704,660 | -0.04(-0.09%) |
May 11, 2011 | 49.07 | 49.17 | 47.84 | 48.24 | 40,691,420 | -1.04(-2.11%) |
May 10, 2011 | 49.13 | 49.53 | 48.78 | 49.28 | 29,943,450 | +0.09(+0.19%) |
May 09, 2011 | 49.09 | 49.51 | 48.58 | 49.19 | 30,884,952 | +0.29(+0.59%) |
May 06, 2011 | 49.24 | 49.73 | 48.40 | 48.90 | 44,536,552 | +0.04(+0.08%) |
May 05, 2011 | 49.39 | 49.67 | 48.25 | 48.86 | 46,528,896 | -1.30(-2.58%) |
May 04, 2011 | 50.38 | 50.62 | 49.62 | 50.15 | 38,692,420 | -0.48(-0.95%) |
May 03, 2011 | 51.20 | 51.32 | 50.29 | 50.63 | 31,113,544 | -0.80(-1.55%) |
May 02, 2011 | 51.32 | 51.48 | 51.13 | 51.43 | 31,542,680 | -0.60(-1.15%) |
Apr 29, 2011 | 51.70 | 52.04 | 51.46 | 52.03 | 29,346,548 | +0.38(+0.73%) |
Apr 28, 2011 | 51.46 | 51.74 | 51.17 | 51.65 | 31,638,754 | -0.26(-0.50%) |
Apr 27, 2011 | 51.73 | 51.98 | 51.03 | 51.91 | 30,088,734 | +0.21(+0.41%) |
Apr 26, 2011 | 51.11 | 51.73 | 51.01 | 51.69 | 30,282,780 | +0.71(+1.39%) |
Apr 25, 2011 | 51.07 | 51.13 | 50.79 | 50.98 | 16,664,827 | -0.08(-0.16%) |
Apr 21, 2011 | 50.72 | 51.11 | 50.59 | 51.07 | 21,669,434 | +0.42(+0.83%) |
Apr 20, 2011 | 50.29 | 50.67 | 50.19 | 50.65 | 26,169,994 | +1.09(+2.21%) |
Apr 19, 2011 | 49.06 | 49.67 | 49.06 | 49.55 | 21,615,082 | +0.41(+0.84%) |
Apr 18, 2011 | 49.15 | 49.67 | 48.75 | 49.14 | 25,566,686 | -0.70(-1.41%) |
Apr 15, 2011 | 49.55 | 49.95 | 49.29 | 49.84 | 28,806,002 | +0.50(+1.02%) |
Apr 14, 2011 | 48.71 | 49.58 | 48.71 | 49.34 | 26,588,334 | +0.17(+0.34%) |
Apr 13, 2011 | 49.42 | 49.64 | 48.82 | 49.17 | 24,485,954 | -0.01(-0.02%) |
Apr 12, 2011 | 49.81 | 49.82 | 48.89 | 49.19 | 35,115,756 | -1.17(-2.33%) |
Apr 11, 2011 | 50.82 | 50.94 | 50.13 | 50.36 | 22,046,546 | -0.47(-0.92%) |
Apr 08, 2011 | 50.85 | 50.98 | 50.48 | 50.82 | 26,974,812 | +0.11(+0.22%) |
Apr 07, 2011 | 50.36 | 50.73 | 50.21 | 50.71 | 27,110,732 | +0.34(+0.68%) |
Apr 06, 2011 | 50.69 | 50.79 | 50.24 | 50.37 | 22,564,850 | -0.14(-0.28%) |
Apr 05, 2011 | 50.07 | 50.82 | 50.00 | 50.51 | 28,985,428 | +0.33(+0.65%) |
Apr 04, 2011 | 49.83 | 50.22 | 49.71 | 50.19 | 22,152,516 | +0.11(+0.22%) |
Apr 01, 2011 | 50.10 | 50.17 | 49.77 | 50.07 | 26,310,602 | +0.33(+0.65%) |
Mar 31, 2011 | 50.16 | 50.23 | 49.74 | 49.75 | 25,923,696 | -0.21(-0.43%) |
Mar 30, 2011 | 49.96 | 49.96 | 49.96 | 49.96 | 26,682,332 | +0.73(+1.49%) |
Mar 29, 2011 | 49.17 | 49.61 | 48.85 | 49.23 | 27,542,880 | -0.13(-0.26%) |
Mar 28, 2011 | 49.59 | 49.68 | 49.35 | 49.36 | 24,709,410 | -0.09(-0.18%) |
Mar 25, 2011 | 49.07 | 49.63 | 48.97 | 49.45 | 27,910,238 | +0.53(+1.08%) |
Mar 24, 2011 | 48.95 | 49.36 | 48.81 | 48.92 | 28,780,154 | +0.08(+0.16%) |
Mar 23, 2011 | 48.87 | 49.08 | 48.49 | 48.84 | 26,032,706 | +0.02(+0.05%) |
Mar 22, 2011 | 49.14 | 49.22 | 48.68 | 48.82 | 27,430,532 | -0.17(-0.34%) |
Mar 21, 2011 | 49.12 | 49.28 | 48.80 | 48.99 | 30,797,438 | +1.18(+2.46%) |
Mar 18, 2011 | 48.35 | 48.68 | 47.81 | 47.81 | 48,922,628 | -0.18(-0.38%) |
Mar 17, 2011 | 47.53 | 48.19 | 47.44 | 47.99 | 37,123,568 | +1.09(+2.33%) |
Mar 16, 2011 | 48.03 | 48.38 | 46.60 | 46.90 | 56,543,444 | -1.23(-2.56%) |
Mar 15, 2011 | 48.08 | 48.54 | 47.87 | 48.13 | 39,208,408 | -0.59(-1.20%) |
Mar 14, 2011 | 48.29 | 48.87 | 48.17 | 48.71 | 27,724,728 | +0.15(+0.32%) |
Mar 11, 2011 | 47.91 | 49.03 | 47.37 | 48.56 | 29,793,416 | +0.44(+0.91%) |
Mar 10, 2011 | 49.55 | 49.55 | 48.02 | 48.12 | 43,967,996 | -1.77(-3.56%) |
Mar 09, 2011 | 49.74 | 50.00 | 49.41 | 49.90 | 22,508,018 | -0.13(-0.26%) |
Mar 08, 2011 | 50.03 | 50.33 | 49.52 | 50.03 | 29,885,974 | -0.07(-0.14%) |
Mar 07, 2011 | 50.76 | 50.90 | 50.08 | 50.10 | 30,562,462 | -0.21(-0.42%) |
Mar 04, 2011 | 50.81 | 50.85 | 50.09 | 50.31 | 33,891,824 | -0.39(-0.77%) |
Mar 03, 2011 | 50.54 | 50.82 | 50.29 | 50.70 | 29,009,052 | +0.41(+0.82%) |
Mar 02, 2011 | 50.02 | 50.45 | 49.41 | 50.29 | 29,464,994 | +0.14(+0.28%) |