Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2011 | 50.31 | 50.74 | 50.17 | 50.26 | 7,603,500 | +0.33(+0.66%) |
May 30, 2011 | 49.53 | 50.21 | 49.53 | 49.93 | 3,256,521 | +0.00(+0.00%) |
May 27, 2011 | 49.53 | 50.21 | 49.53 | 49.93 | 3,256,600 | +0.20(+0.40%) |
May 26, 2011 | 48.84 | 49.97 | 48.70 | 49.73 | 5,064,400 | +0.69(+1.41%) |
May 25, 2011 | 49.04 | 49.29 | 48.62 | 49.04 | 3,877,400 | -0.14(-0.28%) |
May 24, 2011 | 50.15 | 50.26 | 49.16 | 49.18 | 5,200,000 | -1.00(-1.99%) |
May 23, 2011 | 49.63 | 50.23 | 49.30 | 50.18 | 4,202,500 | +0.12(+0.24%) |
May 20, 2011 | 50.19 | 50.29 | 49.55 | 50.06 | 4,481,400 | -0.15(-0.30%) |
May 19, 2011 | 50.42 | 50.56 | 50.01 | 50.21 | 4,290,600 | -0.03(-0.06%) |
May 18, 2011 | 49.16 | 50.28 | 49.00 | 50.24 | 5,088,600 | +0.95(+1.93%) |
May 17, 2011 | 49.09 | 49.34 | 48.60 | 49.29 | 5,676,400 | +0.03(+0.06%) |
May 16, 2011 | 49.53 | 49.71 | 49.19 | 49.26 | 4,024,400 | -0.47(-0.95%) |
May 13, 2011 | 50.60 | 50.80 | 49.68 | 49.73 | 5,464,100 | -0.85(-1.68%) |
May 12, 2011 | 49.61 | 50.65 | 49.56 | 50.58 | 6,700,000 | +1.06(+2.14%) |
May 11, 2011 | 49.75 | 49.99 | 49.09 | 49.52 | 6,597,000 | -0.22(-0.44%) |
May 10, 2011 | 49.31 | 50.11 | 49.16 | 49.74 | 5,460,500 | +0.70(+1.43%) |
May 09, 2011 | 48.49 | 49.50 | 48.31 | 49.04 | 5,364,300 | +0.47(+0.97%) |
May 06, 2011 | 48.94 | 49.02 | 48.08 | 48.57 | 5,546,000 | +0.28(+0.58%) |
May 05, 2011 | 48.40 | 49.64 | 47.62 | 48.29 | 15,173,500 | -0.21(-0.43%) |
May 04, 2011 | 48.76 | 49.09 | 48.05 | 48.50 | 5,620,400 | -0.29(-0.59%) |
May 03, 2011 | 48.83 | 49.11 | 48.38 | 48.79 | 4,394,200 | -0.01(-0.02%) |
May 02, 2011 | 48.81 | 49.22 | 48.59 | 48.80 | 6,227,100 | +0.21(+0.43%) |
Apr 29, 2011 | 48.09 | 48.69 | 47.93 | 48.59 | 8,200,000 | +0.44(+0.91%) |
Apr 28, 2011 | 47.80 | 48.29 | 47.55 | 48.15 | 6,000,000 | +0.26(+0.54%) |
Apr 27, 2011 | 47.34 | 48.07 | 47.20 | 47.89 | 4,752,900 | +0.63(+1.33%) |
Apr 26, 2011 | 47.33 | 47.36 | 46.95 | 47.26 | 5,500,000 | +0.18(+0.38%) |
Apr 25, 2011 | 47.07 | 47.36 | 47.00 | 47.08 | 3,802,700 | +0.08(+0.17%) |
Apr 22, 2011 | 46.49 | 47.18 | 46.46 | 47.00 | 4,009,847 | +0.00(+0.00%) |
Apr 21, 2011 | 46.49 | 47.18 | 46.46 | 47.00 | 4,009,900 | +0.48(+1.03%) |
Apr 20, 2011 | 46.63 | 46.84 | 46.41 | 46.52 | 5,993,300 | +0.42(+0.91%) |
Apr 19, 2011 | 45.85 | 46.19 | 45.62 | 46.10 | 4,505,800 | +0.25(+0.55%) |
Apr 18, 2011 | 46.42 | 46.44 | 45.52 | 45.85 | 5,743,000 | -1.04(-2.22%) |
Apr 15, 2011 | 46.56 | 47.14 | 46.44 | 46.89 | 6,598,600 | +0.29(+0.62%) |
Apr 14, 2011 | 46.23 | 46.70 | 46.09 | 46.60 | 7,138,400 | +0.10(+0.22%) |
Apr 13, 2011 | 46.51 | 46.80 | 46.18 | 46.50 | 5,085,800 | +0.02(+0.04%) |
Apr 12, 2011 | 46.37 | 46.61 | 46.16 | 46.48 | 4,023,600 | -0.05(-0.11%) |
Apr 11, 2011 | 46.48 | 46.85 | 46.24 | 46.53 | 4,111,800 | +0.05(+0.11%) |
Apr 08, 2011 | 46.59 | 46.72 | 46.28 | 46.48 | 4,063,500 | -0.02(-0.04%) |
Apr 07, 2011 | 46.49 | 46.79 | 46.18 | 46.50 | 4,386,100 | -0.10(-0.21%) |
Apr 06, 2011 | 47.05 | 47.16 | 46.45 | 46.60 | 3,978,600 | -0.32(-0.68%) |
Apr 05, 2011 | 46.95 | 47.19 | 46.65 | 46.92 | 5,046,500 | -0.18(-0.38%) |
Apr 04, 2011 | 47.23 | 47.31 | 46.87 | 47.10 | 2,986,100 | +0.07(+0.15%) |
Apr 01, 2011 | 47.20 | 47.60 | 46.79 | 47.03 | 4,509,200 | +0.23(+0.49%) |
Mar 31, 2011 | 46.43 | 47.01 | 46.31 | 46.80 | 5,827,000 | +0.42(+0.91%) |
Mar 30, 2011 | 46.60 | 46.61 | 46.20 | 46.38 | 4,064,700 | +0.05(+0.11%) |
Mar 29, 2011 | 46.05 | 46.42 | 45.73 | 46.33 | 3,814,300 | +0.17(+0.37%) |
Mar 28, 2011 | 47.05 | 47.16 | 45.93 | 46.16 | 4,443,200 | -0.92(-1.95%) |
Mar 25, 2011 | 46.50 | 47.40 | 46.48 | 47.08 | 5,796,100 | +0.67(+1.44%) |
Mar 24, 2011 | 45.60 | 46.56 | 45.47 | 46.41 | 4,901,700 | +0.86(+1.89%) |
Mar 23, 2011 | 45.04 | 45.69 | 44.50 | 45.55 | 3,774,900 | +0.47(+1.04%) |
Mar 22, 2011 | 44.66 | 45.27 | 44.56 | 45.08 | 4,223,500 | +0.35(+0.78%) |
Mar 21, 2011 | 44.17 | 45.00 | 43.67 | 44.73 | 10,970,200 | -0.07(-0.16%) |
Mar 18, 2011 | 45.17 | 45.41 | 44.69 | 44.80 | 14,299,600 | -0.15(-0.33%) |
Mar 17, 2011 | 45.16 | 45.66 | 44.78 | 44.95 | 5,662,200 | +0.32(+0.72%) |
Mar 16, 2011 | 45.00 | 45.20 | 44.42 | 44.63 | 8,169,200 | -0.71(-1.57%) |
Mar 15, 2011 | 44.93 | 45.59 | 44.79 | 45.34 | 6,301,400 | -0.63(-1.37%) |
Mar 14, 2011 | 45.60 | 46.10 | 45.25 | 45.97 | 6,901,100 | +0.09(+0.20%) |
Mar 11, 2011 | 45.51 | 46.16 | 45.40 | 45.88 | 4,309,700 | +0.28(+0.61%) |
Mar 10, 2011 | 45.78 | 46.06 | 45.33 | 45.60 | 4,142,100 | -0.76(-1.64%) |
Mar 09, 2011 | 46.58 | 46.66 | 45.73 | 46.36 | 4,227,300 | -0.40(-0.86%) |
Mar 08, 2011 | 45.88 | 46.84 | 45.60 | 46.76 | 5,047,700 | +0.92(+2.01%) |
Mar 07, 2011 | 46.29 | 46.47 | 45.50 | 45.84 | 5,364,500 | -0.21(-0.46%) |
Mar 04, 2011 | 46.29 | 46.30 | 45.49 | 46.05 | 5,432,600 | -0.21(-0.45%) |
Mar 03, 2011 | 45.72 | 46.63 | 45.69 | 46.26 | 6,546,100 | +0.87(+1.92%) |
Mar 02, 2011 | 45.17 | 45.86 | 44.85 | 45.39 | 5,641,400 | +0.07(+0.15%) |