Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.29 | 52.45 | 51.99 | 52.17 | 2,730,339 | -0.08(-0.16%) |
May 23, 2011 | 52.36 | 52.63 | 52.20 | 52.26 | 1,767,522 | -0.55(-1.05%) |
May 20, 2011 | 53.23 | 53.32 | 52.78 | 52.81 | 1,974,027 | -0.45(-0.85%) |
May 19, 2011 | 53.75 | 53.75 | 53.00 | 53.27 | 2,350,899 | -0.12(-0.22%) |
May 18, 2011 | 52.76 | 53.38 | 52.63 | 53.38 | 2,293,824 | +0.59(+1.11%) |
May 17, 2011 | 51.99 | 52.86 | 51.56 | 52.80 | 2,361,182 | +0.74(+1.42%) |
May 16, 2011 | 52.06 | 52.58 | 51.83 | 52.06 | 1,512,243 | -0.13(-0.25%) |
May 13, 2011 | 52.66 | 52.90 | 52.07 | 52.19 | 1,610,991 | -0.53(-1.01%) |
May 12, 2011 | 52.03 | 52.79 | 51.83 | 52.72 | 1,788,908 | +0.45(+0.85%) |
May 11, 2011 | 52.45 | 52.86 | 51.99 | 52.27 | 2,273,434 | -0.42(-0.79%) |
May 10, 2011 | 51.94 | 52.70 | 51.76 | 52.69 | 2,180,317 | +0.84(+1.62%) |
May 09, 2011 | 51.80 | 51.96 | 51.33 | 51.85 | 1,803,167 | +0.09(+0.18%) |
May 06, 2011 | 51.86 | 52.23 | 51.56 | 51.76 | 2,080,357 | +0.34(+0.66%) |
May 05, 2011 | 51.07 | 52.30 | 51.07 | 51.42 | 3,501,462 | +0.25(+0.50%) |
May 04, 2011 | 52.08 | 52.16 | 50.99 | 51.16 | 2,432,369 | -0.80(-1.54%) |
May 03, 2011 | 51.24 | 51.99 | 51.23 | 51.96 | 2,106,863 | +0.55(+1.06%) |
May 02, 2011 | 51.36 | 51.46 | 51.30 | 51.42 | 2,308,632 | -0.35(-0.67%) |
Apr 29, 2011 | 51.79 | 52.20 | 51.69 | 51.76 | 3,194,087 | -0.02(-0.04%) |
Apr 28, 2011 | 51.05 | 51.86 | 50.95 | 51.79 | 3,172,535 | +0.84(+1.65%) |
Apr 27, 2011 | 50.54 | 51.13 | 50.37 | 50.95 | 2,720,526 | +0.63(+1.25%) |
Apr 26, 2011 | 50.26 | 50.61 | 50.21 | 50.32 | 2,193,061 | -0.06(-0.12%) |
Apr 25, 2011 | 50.31 | 50.46 | 50.06 | 50.38 | 1,895,097 | +0.10(+0.20%) |
Apr 21, 2011 | 49.89 | 50.45 | 49.68 | 50.28 | 2,620,167 | +0.77(+1.55%) |
Apr 20, 2011 | 50.06 | 50.18 | 49.34 | 49.51 | 3,205,003 | -0.12(-0.25%) |
Apr 19, 2011 | 50.09 | 50.11 | 49.35 | 49.63 | 2,450,228 | -0.28(-0.57%) |
Apr 18, 2011 | 50.14 | 50.22 | 49.52 | 49.92 | 3,259,695 | -0.79(-1.56%) |
Apr 15, 2011 | 50.71 | 50.89 | 50.56 | 50.71 | 4,547,581 | -0.25(-0.48%) |
Apr 14, 2011 | 50.80 | 51.24 | 50.56 | 50.96 | 4,584,109 | -0.15(-0.30%) |
Apr 13, 2011 | 51.41 | 51.46 | 50.99 | 51.11 | 3,052,018 | -0.16(-0.32%) |
Apr 12, 2011 | 50.93 | 51.51 | 50.80 | 51.27 | 3,555,012 | -0.01(-0.02%) |
Apr 11, 2011 | 50.59 | 51.30 | 50.59 | 51.28 | 2,650,298 | +0.64(+1.26%) |
Apr 08, 2011 | 50.84 | 50.99 | 50.43 | 50.64 | 2,117,387 | -0.02(-0.03%) |
Apr 07, 2011 | 50.91 | 51.32 | 50.57 | 50.66 | 2,556,117 | -0.42(-0.83%) |
Apr 06, 2011 | 51.29 | 51.40 | 50.88 | 51.08 | 2,700,218 | -0.05(-0.11%) |
Apr 05, 2011 | 51.09 | 51.69 | 50.85 | 51.13 | 3,966,258 | -0.41(-0.79%) |
Apr 04, 2011 | 50.80 | 51.86 | 50.80 | 51.54 | 4,210,269 | +0.86(+1.70%) |
Apr 01, 2011 | 50.11 | 50.71 | 49.96 | 50.68 | 3,005,391 | +0.88(+1.76%) |
Mar 31, 2011 | 49.11 | 50.22 | 49.06 | 49.80 | 5,285,395 | +0.41(+0.83%) |
Mar 30, 2011 | 49.39 | 49.39 | 49.39 | 49.39 | 2,279,217 | +0.38(+0.77%) |
Mar 29, 2011 | 48.56 | 49.19 | 48.28 | 49.02 | 2,612,110 | +0.63(+1.30%) |
Mar 28, 2011 | 47.89 | 48.65 | 47.59 | 48.39 | 2,271,363 | +0.63(+1.31%) |
Mar 25, 2011 | 47.71 | 48.08 | 47.27 | 47.76 | 2,419,435 | +0.18(+0.37%) |
Mar 24, 2011 | 47.48 | 47.62 | 47.07 | 47.58 | 2,050,226 | +0.30(+0.63%) |
Mar 23, 2011 | 47.14 | 47.48 | 46.71 | 47.29 | 2,224,213 | +0.00(+0.00%) |
Mar 22, 2011 | 47.49 | 47.86 | 47.27 | 47.29 | 3,580,368 | -0.26(-0.55%) |
Mar 21, 2011 | 47.43 | 47.58 | 47.35 | 47.55 | 2,534,309 | +0.96(+2.07%) |
Mar 18, 2011 | 46.93 | 47.41 | 46.50 | 46.58 | 3,258,514 | +0.02(+0.03%) |
Mar 17, 2011 | 46.60 | 46.88 | 46.27 | 46.57 | 2,758,909 | +0.40(+0.86%) |
Mar 16, 2011 | 45.94 | 46.70 | 45.84 | 46.17 | 4,642,229 | +0.11(+0.23%) |
Mar 15, 2011 | 46.00 | 46.31 | 45.93 | 46.06 | 2,408,019 | -0.72(-1.54%) |
Mar 14, 2011 | 46.52 | 47.21 | 46.51 | 46.78 | 1,729,216 | -0.23(-0.49%) |
Mar 11, 2011 | 46.44 | 47.11 | 45.60 | 47.01 | 2,339,355 | +0.26(+0.56%) |
Mar 10, 2011 | 47.29 | 47.45 | 46.73 | 46.75 | 2,342,027 | -0.94(-1.97%) |
Mar 09, 2011 | 47.74 | 47.86 | 47.43 | 47.69 | 1,119,336 | -0.24(-0.50%) |
Mar 08, 2011 | 47.72 | 48.27 | 47.65 | 47.93 | 1,883,541 | +0.37(+0.77%) |
Mar 07, 2011 | 47.94 | 47.98 | 47.39 | 47.56 | 2,670,558 | -0.44(-0.93%) |
Mar 04, 2011 | 47.95 | 48.04 | 47.42 | 48.01 | 3,250,784 | -0.04(-0.08%) |
Mar 03, 2011 | 47.52 | 48.46 | 47.48 | 48.04 | 4,019,031 | +0.93(+1.97%) |
Mar 02, 2011 | 47.79 | 47.79 | 46.98 | 47.12 | 2,801,420 | -0.80(-1.68%) |