Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 47.38 | 47.93 | 46.66 | 46.95 | 5,343,350 | -0.05(-0.11%) |
May 23, 2011 | 47.27 | 47.94 | 46.93 | 47.00 | 3,433,985 | -1.16(-2.41%) |
May 20, 2011 | 48.10 | 48.80 | 47.52 | 48.16 | 3,269,378 | +0.12(+0.25%) |
May 19, 2011 | 48.40 | 48.50 | 47.42 | 48.04 | 3,771,139 | +0.03(+0.06%) |
May 18, 2011 | 47.90 | 48.41 | 47.52 | 48.01 | 5,740,164 | +0.24(+0.50%) |
May 17, 2011 | 48.63 | 49.04 | 47.40 | 47.77 | 5,504,662 | -1.12(-2.29%) |
May 16, 2011 | 49.67 | 50.65 | 48.74 | 48.89 | 3,929,058 | -0.76(-1.53%) |
May 13, 2011 | 48.99 | 50.18 | 48.91 | 49.65 | 6,346,536 | +0.82(+1.68%) |
May 12, 2011 | 48.48 | 49.60 | 47.82 | 48.83 | 5,220,324 | +0.31(+0.64%) |
May 11, 2011 | 49.64 | 49.81 | 48.05 | 48.52 | 5,482,415 | -1.29(-2.59%) |
May 10, 2011 | 49.49 | 50.06 | 48.88 | 49.81 | 2,901,469 | +0.30(+0.61%) |
May 09, 2011 | 48.33 | 49.69 | 48.33 | 49.51 | 4,133,548 | +1.44(+3.00%) |
May 06, 2011 | 48.54 | 49.49 | 47.52 | 48.07 | 4,060,074 | -0.14(-0.29%) |
May 05, 2011 | 48.14 | 49.65 | 47.59 | 48.21 | 5,771,165 | -0.49(-1.01%) |
May 04, 2011 | 50.77 | 50.78 | 48.48 | 48.70 | 6,202,394 | -2.09(-4.11%) |
May 03, 2011 | 52.26 | 52.68 | 50.50 | 50.79 | 3,532,776 | -1.69(-3.22%) |
May 02, 2011 | 52.31 | 52.53 | 52.07 | 52.48 | 4,034,463 | -0.24(-0.46%) |
Apr 29, 2011 | 52.28 | 53.20 | 52.09 | 52.72 | 3,480,767 | +0.52(+1.00%) |
Apr 28, 2011 | 53.89 | 53.89 | 50.69 | 52.20 | 7,645,419 | -2.24(-4.11%) |
Apr 27, 2011 | 54.78 | 55.12 | 52.94 | 54.44 | 3,882,872 | -0.11(-0.20%) |
Apr 26, 2011 | 54.28 | 54.68 | 53.94 | 54.55 | 2,500,150 | +0.41(+0.76%) |
Apr 25, 2011 | 54.62 | 54.67 | 53.50 | 54.14 | 2,505,474 | -0.39(-0.72%) |
Apr 21, 2011 | 54.30 | 55.14 | 53.89 | 54.53 | 2,891,202 | -0.35(-0.64%) |
Apr 20, 2011 | 54.94 | 55.03 | 54.17 | 54.88 | 2,712,189 | +0.86(+1.59%) |
Apr 19, 2011 | 53.14 | 54.20 | 53.01 | 54.02 | 2,724,543 | +0.91(+1.71%) |
Apr 18, 2011 | 51.07 | 53.43 | 51.00 | 53.11 | 2,982,044 | -0.24(-0.45%) |
Apr 15, 2011 | 53.66 | 53.79 | 52.89 | 53.35 | 3,103,003 | -0.02(-0.04%) |
Apr 14, 2011 | 52.98 | 53.54 | 52.60 | 53.37 | 2,984,318 | -0.20(-0.37%) |
Apr 13, 2011 | 53.35 | 53.75 | 52.91 | 53.57 | 2,834,077 | +0.72(+1.36%) |
Apr 12, 2011 | 53.14 | 53.38 | 51.62 | 52.85 | 5,445,983 | -0.69(-1.29%) |
Apr 11, 2011 | 55.46 | 55.75 | 53.42 | 53.54 | 3,034,220 | -1.95(-3.51%) |
Apr 08, 2011 | 55.53 | 56.41 | 54.97 | 55.49 | 3,460,406 | +0.34(+0.62%) |
Apr 07, 2011 | 55.05 | 55.59 | 54.52 | 55.15 | 3,198,141 | -1.85(-3.25%) |
Apr 06, 2011 | 57.09 | 57.36 | 54.90 | 57.00 | 3,421,208 | +0.27(+0.48%) |
Apr 05, 2011 | 56.54 | 57.16 | 55.70 | 56.73 | 2,957,603 | -0.16(-0.28%) |
Apr 04, 2011 | 56.63 | 57.39 | 56.60 | 56.89 | 2,768,860 | +0.25(+0.44%) |
Apr 01, 2011 | 57.67 | 57.85 | 56.18 | 56.64 | 3,669,714 | -0.46(-0.81%) |
Mar 31, 2011 | 57.88 | 58.34 | 57.01 | 57.10 | 3,309,311 | -0.74(-1.28%) |
Mar 30, 2011 | 57.84 | 57.84 | 57.84 | 57.84 | 3,873,614 | -1.11(-1.88%) |
Mar 29, 2011 | 57.67 | 59.13 | 56.76 | 58.95 | 4,302,635 | +0.36(+0.61%) |
Mar 28, 2011 | 59.11 | 60.00 | 58.34 | 58.59 | 2,701,495 | -0.49(-0.83%) |
Mar 25, 2011 | 58.86 | 59.61 | 57.93 | 59.08 | 3,258,730 | +0.31(+0.53%) |
Mar 24, 2011 | 58.26 | 58.85 | 57.60 | 58.77 | 3,394,482 | -0.05(-0.09%) |
Mar 23, 2011 | 59.90 | 60.01 | 57.49 | 58.82 | 4,723,058 | -1.18(-1.97%) |
Mar 22, 2011 | 60.83 | 61.28 | 59.85 | 60.00 | 2,576,479 | -0.90(-1.48%) |
Mar 21, 2011 | 60.70 | 61.03 | 60.20 | 60.90 | 2,183,787 | +1.80(+3.05%) |
Mar 18, 2011 | 60.14 | 60.81 | 58.91 | 59.10 | 3,016,863 | -0.63(-1.05%) |
Mar 17, 2011 | 58.90 | 60.05 | 58.56 | 59.73 | 1,928,764 | +1.82(+3.14%) |
Mar 16, 2011 | 59.61 | 60.31 | 57.38 | 57.91 | 3,008,594 | -1.65(-2.77%) |
Mar 15, 2011 | 58.93 | 59.99 | 58.86 | 59.56 | 2,987,864 | +0.07(+0.12%) |
Mar 14, 2011 | 58.41 | 59.61 | 58.10 | 59.49 | 2,292,139 | +0.45(+0.76%) |
Mar 11, 2011 | 57.32 | 59.35 | 56.63 | 59.04 | 1,888,118 | +1.46(+2.54%) |
Mar 10, 2011 | 59.30 | 59.30 | 57.49 | 57.58 | 2,899,801 | -2.76(-4.57%) |
Mar 09, 2011 | 61.11 | 61.78 | 60.16 | 60.34 | 1,748,110 | -0.82(-1.34%) |
Mar 08, 2011 | 61.20 | 62.20 | 60.20 | 61.16 | 1,966,593 | -0.79(-1.28%) |
Mar 07, 2011 | 62.40 | 63.16 | 61.20 | 61.95 | 2,971,825 | -0.03(-0.05%) |
Mar 04, 2011 | 62.14 | 62.50 | 61.38 | 61.98 | 2,381,729 | -0.09(-0.14%) |
Mar 03, 2011 | 60.86 | 62.15 | 60.02 | 62.07 | 2,736,208 | +1.61(+2.66%) |
Mar 02, 2011 | 57.71 | 60.63 | 57.40 | 60.46 | 3,823,967 | +2.72(+4.71%) |