Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.15 | 48.37 | 47.80 | 47.90 | 2,808,265 | +0.15(+0.32%) |
May 23, 2011 | 47.56 | 48.04 | 47.36 | 47.75 | 2,390,126 | -1.12(-2.28%) |
May 20, 2011 | 49.43 | 49.53 | 48.70 | 48.86 | 2,074,500 | -1.24(-2.48%) |
May 19, 2011 | 49.94 | 50.15 | 49.57 | 50.11 | 1,330,606 | +0.37(+0.75%) |
May 18, 2011 | 48.99 | 49.81 | 48.86 | 49.73 | 1,540,901 | +0.63(+1.29%) |
May 17, 2011 | 48.86 | 49.39 | 48.74 | 49.10 | 2,244,794 | -0.43(-0.86%) |
May 16, 2011 | 49.54 | 50.07 | 49.44 | 49.53 | 1,271,595 | -0.19(-0.38%) |
May 13, 2011 | 50.18 | 50.51 | 49.37 | 49.72 | 2,303,737 | -1.01(-2.00%) |
May 12, 2011 | 49.81 | 50.75 | 49.50 | 50.73 | 1,820,685 | +0.70(+1.41%) |
May 11, 2011 | 50.95 | 51.03 | 49.68 | 50.03 | 2,466,554 | -0.93(-1.82%) |
May 10, 2011 | 50.26 | 51.02 | 50.18 | 50.95 | 2,741,845 | +0.97(+1.95%) |
May 09, 2011 | 49.38 | 50.10 | 49.24 | 49.98 | 1,914,543 | +0.89(+1.81%) |
May 06, 2011 | 49.81 | 50.12 | 48.78 | 49.09 | 2,551,660 | -0.43(-0.86%) |
May 05, 2011 | 49.82 | 50.06 | 49.29 | 49.52 | 2,049,863 | -1.21(-2.39%) |
May 04, 2011 | 51.42 | 51.44 | 50.61 | 50.73 | 1,573,636 | -0.52(-1.02%) |
May 03, 2011 | 51.71 | 51.85 | 51.02 | 51.25 | 1,740,671 | -0.11(-0.22%) |
May 02, 2011 | 51.27 | 51.37 | 51.23 | 51.37 | 1,779,363 | +0.28(+0.54%) |
Apr 29, 2011 | 51.09 | 51.22 | 50.76 | 51.09 | 1,870,129 | +0.76(+1.51%) |
Apr 28, 2011 | 50.49 | 50.72 | 50.04 | 50.33 | 4,379,283 | -3.75(-6.94%) |
Apr 27, 2011 | 53.16 | 54.14 | 52.93 | 54.08 | 1,537,425 | +0.61(+1.14%) |
Apr 26, 2011 | 53.01 | 53.49 | 52.87 | 53.47 | 1,308,404 | +0.45(+0.85%) |
Apr 25, 2011 | 52.83 | 53.10 | 52.51 | 53.02 | 794,298 | +0.28(+0.53%) |
Apr 21, 2011 | 52.77 | 53.00 | 52.24 | 52.74 | 1,417,786 | +0.93(+1.79%) |
Apr 20, 2011 | 51.67 | 51.91 | 51.58 | 51.82 | 1,638,681 | +1.37(+2.72%) |
Apr 19, 2011 | 50.00 | 50.46 | 49.99 | 50.45 | 1,510,388 | +0.23(+0.46%) |
Apr 18, 2011 | 49.69 | 51.08 | 48.86 | 50.22 | 3,013,231 | -0.49(-0.97%) |
Apr 15, 2011 | 50.53 | 50.86 | 50.40 | 50.71 | 1,620,346 | +0.01(+0.02%) |
Apr 14, 2011 | 49.89 | 50.85 | 49.83 | 50.70 | 1,110,513 | +0.34(+0.68%) |
Apr 13, 2011 | 50.40 | 50.80 | 50.16 | 50.36 | 940,209 | +0.55(+1.10%) |
Apr 12, 2011 | 50.11 | 50.37 | 49.72 | 49.81 | 944,698 | -0.75(-1.49%) |
Apr 11, 2011 | 50.53 | 50.75 | 50.40 | 50.57 | 1,029,196 | +0.19(+0.38%) |
Apr 08, 2011 | 50.61 | 50.61 | 50.15 | 50.38 | 1,192,370 | +0.58(+1.16%) |
Apr 07, 2011 | 49.58 | 50.07 | 49.47 | 49.80 | 1,276,588 | +0.09(+0.19%) |
Apr 06, 2011 | 49.78 | 50.13 | 49.60 | 49.70 | 1,589,661 | -0.28(-0.55%) |
Apr 05, 2011 | 49.31 | 50.06 | 49.16 | 49.98 | 1,830,022 | +0.63(+1.28%) |
Apr 04, 2011 | 49.33 | 49.42 | 49.08 | 49.35 | 913,403 | +0.28(+0.56%) |
Apr 01, 2011 | 48.62 | 49.25 | 48.48 | 49.07 | 1,002,062 | +0.49(+1.01%) |
Mar 31, 2011 | 48.46 | 48.71 | 48.39 | 48.58 | 1,505,778 | -0.02(-0.03%) |
Mar 30, 2011 | 48.59 | 48.59 | 48.56 | 48.59 | 1,047,403 | +0.59(+1.22%) |
Mar 29, 2011 | 47.64 | 48.05 | 47.52 | 48.01 | 1,082,594 | +0.39(+0.81%) |
Mar 28, 2011 | 47.87 | 48.14 | 47.60 | 47.62 | 1,066,917 | -0.07(-0.15%) |
Mar 25, 2011 | 48.02 | 48.53 | 47.65 | 47.69 | 2,787,350 | +0.26(+0.55%) |
Mar 24, 2011 | 46.69 | 47.58 | 46.56 | 47.43 | 2,047,109 | +1.50(+3.28%) |
Mar 23, 2011 | 45.51 | 46.07 | 45.43 | 45.93 | 1,148,719 | +0.01(+0.02%) |
Mar 22, 2011 | 46.00 | 46.12 | 45.77 | 45.92 | 1,347,102 | -0.39(-0.84%) |
Mar 21, 2011 | 46.24 | 46.44 | 46.22 | 46.31 | 3,143,421 | +0.72(+1.58%) |
Mar 18, 2011 | 46.08 | 46.12 | 45.36 | 45.59 | 3,178,716 | +1.27(+2.88%) |
Mar 17, 2011 | 44.87 | 44.87 | 44.22 | 44.31 | 2,540,828 | +0.96(+2.21%) |
Mar 16, 2011 | 44.11 | 45.06 | 42.90 | 43.35 | 6,969,221 | -1.42(-3.17%) |
Mar 15, 2011 | 44.74 | 46.54 | 44.64 | 44.77 | 4,928,500 | -1.77(-3.81%) |
Mar 14, 2011 | 46.37 | 46.64 | 46.16 | 46.54 | 1,588,849 | -0.22(-0.47%) |
Mar 11, 2011 | 46.39 | 46.91 | 46.17 | 46.77 | 1,965,774 | -0.32(-0.67%) |
Mar 10, 2011 | 47.32 | 47.63 | 46.99 | 47.08 | 2,568,484 | -0.19(-0.40%) |
Mar 09, 2011 | 47.40 | 47.58 | 46.93 | 47.27 | 1,691,880 | -0.34(-0.72%) |
Mar 08, 2011 | 47.16 | 47.86 | 46.96 | 47.61 | 1,378,607 | -0.70(-1.46%) |
Mar 07, 2011 | 48.88 | 49.05 | 48.13 | 48.32 | 973,530 | -0.33(-0.68%) |
Mar 04, 2011 | 49.20 | 49.27 | 48.31 | 48.65 | 1,133,634 | -0.17(-0.36%) |
Mar 03, 2011 | 48.73 | 48.96 | 48.48 | 48.82 | 1,741,047 | +0.97(+2.04%) |
Mar 02, 2011 | 47.59 | 48.03 | 47.59 | 47.85 | 2,024,347 | +0.48(+1.02%) |