Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.06 | 50.51 | 49.89 | 50.37 | 4,277,832 | +0.35(+0.71%) |
May 23, 2011 | 49.17 | 50.26 | 49.04 | 50.01 | 4,964,964 | +0.49(+0.99%) |
May 20, 2011 | 49.85 | 49.94 | 49.44 | 49.52 | 2,471,532 | -0.51(-1.01%) |
May 19, 2011 | 49.78 | 50.20 | 49.65 | 50.03 | 2,900,337 | +0.36(+0.73%) |
May 18, 2011 | 49.56 | 49.88 | 49.44 | 49.67 | 2,333,478 | +0.12(+0.23%) |
May 17, 2011 | 49.61 | 50.03 | 49.27 | 49.55 | 2,599,279 | -0.18(-0.37%) |
May 16, 2011 | 49.66 | 49.93 | 49.40 | 49.74 | 2,012,334 | -0.06(-0.12%) |
May 13, 2011 | 50.17 | 50.41 | 49.64 | 49.80 | 1,895,420 | -0.38(-0.77%) |
May 12, 2011 | 49.84 | 50.46 | 49.78 | 50.18 | 2,122,863 | +0.28(+0.57%) |
May 11, 2011 | 49.92 | 50.21 | 49.61 | 49.90 | 2,021,057 | -0.02(-0.05%) |
May 10, 2011 | 49.90 | 50.18 | 49.74 | 49.92 | 1,816,212 | +0.16(+0.32%) |
May 09, 2011 | 49.58 | 50.10 | 49.18 | 49.76 | 1,647,978 | +0.28(+0.56%) |
May 06, 2011 | 49.65 | 50.02 | 49.33 | 49.48 | 2,631,922 | +0.23(+0.47%) |
May 05, 2011 | 49.29 | 49.72 | 49.08 | 49.25 | 2,648,539 | -0.25(-0.50%) |
May 04, 2011 | 50.04 | 50.33 | 49.38 | 49.50 | 3,248,904 | -0.45(-0.89%) |
May 03, 2011 | 49.64 | 50.13 | 49.40 | 49.94 | 3,636,279 | +0.68(+1.37%) |
May 02, 2011 | 49.23 | 49.34 | 49.21 | 49.27 | 3,624,431 | +0.43(+0.88%) |
Apr 29, 2011 | 48.18 | 49.01 | 48.02 | 48.84 | 2,170,982 | +0.40(+0.82%) |
Apr 28, 2011 | 48.02 | 48.52 | 47.99 | 48.44 | 2,814,872 | +0.15(+0.30%) |
Apr 27, 2011 | 48.29 | 49.14 | 47.81 | 48.29 | 2,959,510 | +0.31(+0.66%) |
Apr 26, 2011 | 47.46 | 48.13 | 47.39 | 47.98 | 2,070,590 | +0.78(+1.66%) |
Apr 25, 2011 | 47.20 | 47.31 | 46.93 | 47.19 | 891,652 | -0.21(-0.44%) |
Apr 21, 2011 | 47.52 | 47.54 | 46.99 | 47.40 | 1,384,315 | -0.07(-0.15%) |
Apr 20, 2011 | 47.20 | 47.73 | 46.81 | 47.47 | 2,390,238 | +0.93(+2.00%) |
Apr 19, 2011 | 46.37 | 46.69 | 46.27 | 46.54 | 1,994,800 | +0.15(+0.33%) |
Apr 18, 2011 | 46.60 | 46.66 | 45.97 | 46.39 | 2,770,927 | -0.67(-1.42%) |
Apr 15, 2011 | 47.19 | 47.49 | 46.80 | 47.06 | 1,955,456 | +0.00(+0.00%) |
Apr 14, 2011 | 46.90 | 47.09 | 46.41 | 47.06 | 3,481,145 | -0.18(-0.39%) |
Apr 13, 2011 | 48.35 | 48.37 | 47.06 | 47.24 | 3,911,180 | -1.01(-2.08%) |
Apr 12, 2011 | 48.05 | 48.51 | 47.97 | 48.25 | 2,632,192 | -0.08(-0.17%) |
Apr 11, 2011 | 48.05 | 48.66 | 47.99 | 48.33 | 2,251,845 | +0.44(+0.91%) |
Apr 08, 2011 | 48.17 | 48.22 | 47.75 | 47.89 | 2,769,265 | -0.12(-0.26%) |
Apr 07, 2011 | 47.69 | 48.20 | 47.58 | 48.02 | 3,427,327 | +0.14(+0.29%) |
Apr 06, 2011 | 48.01 | 48.01 | 47.33 | 47.88 | 4,593,440 | +0.12(+0.24%) |
Apr 05, 2011 | 48.03 | 48.32 | 47.65 | 47.76 | 1,963,238 | -0.28(-0.59%) |
Apr 04, 2011 | 48.48 | 48.53 | 47.25 | 48.05 | 2,862,219 | -0.30(-0.62%) |
Apr 01, 2011 | 48.22 | 48.79 | 48.12 | 48.35 | 2,755,232 | +0.20(+0.41%) |
Mar 31, 2011 | 48.05 | 48.71 | 47.78 | 48.15 | 5,016,794 | +0.57(+1.19%) |
Mar 30, 2011 | 47.58 | 47.58 | 47.58 | 47.58 | 3,872,777 | +0.26(+0.56%) |
Mar 29, 2011 | 47.14 | 47.46 | 46.76 | 47.32 | 2,287,500 | +0.21(+0.44%) |
Mar 28, 2011 | 47.57 | 47.68 | 47.10 | 47.11 | 2,440,258 | -0.35(-0.75%) |
Mar 25, 2011 | 47.24 | 47.49 | 46.72 | 47.46 | 2,375,234 | +0.26(+0.54%) |
Mar 24, 2011 | 47.16 | 47.34 | 46.80 | 47.20 | 1,828,611 | +0.19(+0.41%) |
Mar 23, 2011 | 46.89 | 47.15 | 46.59 | 47.01 | 4,214,007 | -0.15(-0.31%) |
Mar 22, 2011 | 47.23 | 47.51 | 47.04 | 47.16 | 3,099,738 | -0.17(-0.35%) |
Mar 21, 2011 | 47.34 | 47.36 | 47.01 | 47.32 | 2,996,105 | +0.88(+1.90%) |
Mar 18, 2011 | 46.73 | 46.82 | 45.78 | 46.44 | 4,376,650 | +0.34(+0.74%) |
Mar 17, 2011 | 45.91 | 46.57 | 45.74 | 46.10 | 6,025,746 | +1.05(+2.32%) |
Mar 16, 2011 | 45.78 | 45.78 | 44.81 | 45.05 | 3,671,818 | -0.82(-1.78%) |
Mar 15, 2011 | 45.55 | 46.20 | 45.52 | 45.87 | 3,770,870 | -0.13(-0.29%) |
Mar 14, 2011 | 45.53 | 46.04 | 45.33 | 46.00 | 2,812,127 | +0.15(+0.33%) |
Mar 11, 2011 | 45.99 | 46.31 | 45.59 | 45.85 | 2,032,491 | -0.15(-0.32%) |
Mar 10, 2011 | 46.60 | 46.82 | 45.97 | 46.00 | 2,614,944 | -0.69(-1.47%) |
Mar 09, 2011 | 46.32 | 46.77 | 45.99 | 46.68 | 1,477,434 | +0.28(+0.61%) |
Mar 08, 2011 | 45.57 | 46.60 | 45.57 | 46.40 | 2,451,592 | +0.76(+1.67%) |
Mar 07, 2011 | 46.32 | 46.65 | 45.37 | 45.64 | 1,957,108 | -0.62(-1.35%) |
Mar 04, 2011 | 46.85 | 46.96 | 45.68 | 46.26 | 1,824,933 | -0.57(-1.21%) |
Mar 03, 2011 | 46.39 | 47.10 | 46.36 | 46.83 | 2,446,775 | +0.74(+1.61%) |
Mar 02, 2011 | 45.66 | 46.26 | 45.61 | 46.09 | 2,196,967 | +0.40(+0.88%) |