Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.91 | 43.40 | 42.60 | 42.90 | 10,620,997 | +0.05(+0.11%) |
Apr 28, 2011 | 42.73 | 43.12 | 42.16 | 42.85 | 12,812,579 | +0.26(+0.61%) |
Apr 27, 2011 | 44.34 | 44.36 | 42.38 | 42.59 | 23,127,000 | -2.11(-4.73%) |
Apr 26, 2011 | 46.42 | 46.43 | 44.52 | 44.70 | 22,500,208 | -1.90(-4.07%) |
Apr 25, 2011 | 46.82 | 46.96 | 46.42 | 46.60 | 6,301,426 | +0.09(+0.19%) |
Apr 21, 2011 | 47.84 | 47.87 | 46.44 | 46.51 | 8,111,092 | -0.92(-1.93%) |
Apr 20, 2011 | 48.36 | 48.39 | 47.07 | 47.43 | 9,399,986 | +0.01(+0.02%) |
Apr 19, 2011 | 46.12 | 47.61 | 46.12 | 47.42 | 15,538,784 | +2.02(+4.46%) |
Apr 18, 2011 | 44.60 | 45.42 | 44.31 | 45.40 | 9,863,727 | -0.03(-0.06%) |
Apr 15, 2011 | 45.77 | 45.88 | 45.20 | 45.42 | 7,363,110 | -0.30(-0.65%) |
Apr 14, 2011 | 45.20 | 46.44 | 45.05 | 45.72 | 12,071,891 | +0.21(+0.45%) |
Apr 13, 2011 | 45.88 | 46.20 | 44.91 | 45.51 | 10,957,641 | +0.09(+0.20%) |
Apr 12, 2011 | 45.72 | 46.11 | 45.18 | 45.42 | 14,152,403 | -1.08(-2.32%) |
Apr 11, 2011 | 47.53 | 47.58 | 46.08 | 46.50 | 10,928,801 | -0.97(-2.05%) |
Apr 08, 2011 | 48.62 | 48.64 | 47.22 | 47.47 | 11,800,052 | -0.82(-1.69%) |
Apr 07, 2011 | 48.87 | 49.24 | 48.10 | 48.29 | 12,726,240 | -0.78(-1.59%) |
Apr 06, 2011 | 49.73 | 50.13 | 48.78 | 49.07 | 8,007,337 | -0.05(-0.11%) |
Apr 05, 2011 | 48.39 | 49.94 | 48.21 | 49.13 | 11,132,845 | +0.56(+1.15%) |
Apr 04, 2011 | 48.82 | 49.40 | 48.13 | 48.57 | 7,244,434 | -0.09(-0.18%) |
Apr 01, 2011 | 48.81 | 49.03 | 47.81 | 48.66 | 11,653,199 | +0.16(+0.33%) |
Mar 31, 2011 | 49.64 | 49.71 | 48.28 | 48.50 | 14,344,892 | -2.13(-4.21%) |
Mar 30, 2011 | 50.63 | 50.63 | 50.63 | 50.63 | 9,360,738 | -0.42(-0.83%) |
Mar 29, 2011 | 50.04 | 51.38 | 49.55 | 51.05 | 9,830,809 | +1.24(+2.49%) |
Mar 28, 2011 | 49.35 | 51.00 | 49.11 | 49.81 | 11,952,447 | +0.34(+0.69%) |
Mar 25, 2011 | 49.31 | 50.27 | 49.20 | 49.47 | 15,321,233 | +0.33(+0.68%) |
Mar 24, 2011 | 48.89 | 49.30 | 47.68 | 49.14 | 13,626,801 | +0.45(+0.92%) |
Mar 23, 2011 | 47.88 | 49.23 | 47.77 | 48.69 | 10,098,169 | +0.66(+1.37%) |
Mar 22, 2011 | 48.49 | 48.92 | 47.51 | 48.03 | 8,994,505 | -0.67(-1.37%) |
Mar 21, 2011 | 48.46 | 48.77 | 48.17 | 48.70 | 10,702,034 | +0.66(+1.37%) |
Mar 18, 2011 | 49.95 | 50.11 | 47.93 | 48.04 | 12,631,554 | -1.18(-2.39%) |
Mar 17, 2011 | 49.67 | 50.15 | 48.90 | 49.22 | 9,519,800 | +0.73(+1.50%) |
Mar 16, 2011 | 48.93 | 50.53 | 47.32 | 48.49 | 20,017,254 | -0.09(-0.19%) |
Mar 15, 2011 | 48.45 | 49.12 | 48.38 | 48.58 | 12,417,139 | -0.84(-1.69%) |
Mar 14, 2011 | 50.01 | 50.08 | 48.73 | 49.42 | 8,529,429 | -0.16(-0.33%) |
Mar 11, 2011 | 48.00 | 49.78 | 47.87 | 49.58 | 12,264,314 | +2.15(+4.53%) |
Mar 10, 2011 | 47.77 | 48.18 | 46.85 | 47.43 | 10,552,838 | -0.99(-2.04%) |
Mar 09, 2011 | 49.81 | 49.83 | 48.10 | 48.42 | 13,471,402 | -1.68(-3.36%) |
Mar 08, 2011 | 48.92 | 50.32 | 48.29 | 50.10 | 9,858,229 | +1.20(+2.46%) |
Mar 07, 2011 | 50.21 | 50.28 | 48.45 | 48.89 | 9,320,754 | -1.29(-2.58%) |
Mar 04, 2011 | 51.04 | 51.20 | 49.63 | 50.19 | 8,809,621 | -0.84(-1.64%) |
Mar 03, 2011 | 50.85 | 51.14 | 49.90 | 51.02 | 10,041,047 | +0.94(+1.89%) |
Mar 02, 2011 | 49.70 | 51.11 | 49.60 | 50.08 | 10,629,479 | +0.66(+1.33%) |
Mar 01, 2011 | 51.87 | 52.01 | 49.36 | 49.42 | 12,284,004 | -2.27(-4.38%) |
Feb 28, 2011 | 51.51 | 52.40 | 51.30 | 51.69 | 10,167,144 | +0.66(+1.29%) |
Feb 25, 2011 | 51.97 | 52.13 | 50.74 | 51.03 | 10,461,053 | -0.33(-0.65%) |
Feb 24, 2011 | 51.54 | 52.40 | 50.08 | 51.37 | 13,841,916 | +0.13(+0.25%) |
Feb 23, 2011 | 52.42 | 52.84 | 49.15 | 51.24 | 17,834,200 | -0.53(-1.02%) |
Feb 22, 2011 | 54.39 | 55.45 | 51.61 | 51.77 | 16,586,171 | -3.85(-6.92%) |
Feb 18, 2011 | 57.52 | 57.57 | 54.90 | 55.62 | 10,718,255 | -1.60(-2.80%) |
Feb 17, 2011 | 57.07 | 57.40 | 55.94 | 57.22 | 10,520,251 | +0.26(+0.46%) |
Feb 16, 2011 | 56.62 | 57.20 | 56.33 | 56.96 | 8,043,693 | +0.93(+1.67%) |
Feb 15, 2011 | 55.76 | 56.91 | 55.67 | 56.02 | 16,176,259 | +1.76(+3.25%) |
Feb 14, 2011 | 52.90 | 54.78 | 52.90 | 54.26 | 9,402,009 | +1.29(+2.43%) |
Feb 11, 2011 | 52.16 | 53.10 | 51.16 | 52.98 | 8,984,912 | +0.98(+1.88%) |
Feb 10, 2011 | 50.74 | 52.37 | 50.66 | 52.00 | 9,325,812 | +0.55(+1.07%) |
Feb 09, 2011 | 52.68 | 52.98 | 50.79 | 51.45 | 10,477,911 | -1.52(-2.87%) |
Feb 08, 2011 | 53.67 | 53.81 | 52.55 | 52.97 | 8,273,062 | -0.03(-0.05%) |
Feb 07, 2011 | 52.12 | 54.03 | 52.11 | 52.99 | 10,722,075 | +0.74(+1.41%) |
Feb 04, 2011 | 54.80 | 55.16 | 52.07 | 52.26 | 16,672,624 | -2.22(-4.07%) |
Feb 03, 2011 | 52.93 | 54.60 | 52.23 | 54.48 | 10,277,046 | +0.88(+1.64%) |
Feb 02, 2011 | 53.07 | 55.14 | 52.80 | 53.59 | 12,700,151 | -0.10(-0.18%) |