Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.57 | 49.64 | 48.64 | 49.33 | 4,851,677 | -0.06(-0.12%) |
Apr 28, 2011 | 50.35 | 50.46 | 49.16 | 49.39 | 4,925,900 | -1.18(-2.33%) |
Apr 27, 2011 | 50.60 | 51.15 | 50.09 | 50.57 | 5,525,001 | +0.21(+0.42%) |
Apr 26, 2011 | 49.84 | 51.00 | 49.57 | 50.36 | 6,150,387 | +0.58(+1.17%) |
Apr 25, 2011 | 50.80 | 50.83 | 47.64 | 49.78 | 10,677,312 | +0.79(+1.61%) |
Apr 21, 2011 | 49.00 | 49.62 | 48.52 | 48.99 | 11,046,334 | +0.54(+1.11%) |
Apr 20, 2011 | 47.60 | 48.56 | 47.50 | 48.45 | 6,163,416 | +1.56(+3.33%) |
Apr 19, 2011 | 46.35 | 47.00 | 45.98 | 46.89 | 3,704,992 | +0.58(+1.25%) |
Apr 18, 2011 | 46.13 | 46.42 | 45.10 | 46.31 | 4,795,575 | -0.47(-1.01%) |
Apr 15, 2011 | 46.59 | 46.99 | 46.02 | 46.78 | 4,072,614 | +0.10(+0.22%) |
Apr 14, 2011 | 45.98 | 46.81 | 45.52 | 46.68 | 4,228,543 | +0.26(+0.56%) |
Apr 13, 2011 | 46.53 | 46.98 | 46.01 | 46.42 | 4,087,320 | +0.41(+0.89%) |
Apr 12, 2011 | 45.92 | 46.37 | 45.32 | 46.01 | 5,234,869 | -0.42(-0.90%) |
Apr 11, 2011 | 46.87 | 47.15 | 46.17 | 46.43 | 4,357,679 | -0.34(-0.73%) |
Apr 08, 2011 | 48.51 | 48.69 | 46.54 | 46.77 | 6,062,788 | -1.29(-2.68%) |
Apr 07, 2011 | 47.60 | 48.49 | 47.05 | 48.06 | 6,403,228 | +0.51(+1.07%) |
Apr 06, 2011 | 48.35 | 48.74 | 46.82 | 47.55 | 6,665,120 | -0.09(-0.19%) |
Apr 05, 2011 | 47.39 | 48.34 | 46.62 | 47.64 | 7,362,398 | +1.04(+2.23%) |
Apr 04, 2011 | 45.88 | 46.85 | 45.71 | 46.60 | 6,091,424 | +1.09(+2.40%) |
Apr 01, 2011 | 46.49 | 46.65 | 45.19 | 45.51 | 5,643,164 | -0.58(-1.26%) |
Mar 31, 2011 | 45.46 | 46.43 | 45.41 | 46.09 | 5,548,209 | +0.68(+1.50%) |
Mar 30, 2011 | 45.33 | 46.25 | 44.63 | 45.41 | 7,135,070 | -0.45(-0.98%) |
Mar 29, 2011 | 45.29 | 45.88 | 44.95 | 45.86 | 4,528,875 | +0.57(+1.26%) |
Mar 28, 2011 | 45.29 | 46.10 | 45.12 | 45.29 | 6,470,698 | +0.28(+0.62%) |
Mar 25, 2011 | 45.03 | 45.38 | 44.62 | 45.01 | 5,928,969 | +0.32(+0.72%) |
Mar 24, 2011 | 44.56 | 45.41 | 44.32 | 44.69 | 9,060,434 | +1.23(+2.83%) |
Mar 23, 2011 | 43.29 | 43.63 | 42.83 | 43.46 | 5,310,784 | -0.03(-0.07%) |
Mar 22, 2011 | 44.12 | 44.24 | 43.10 | 43.49 | 5,357,076 | -0.65(-1.47%) |
Mar 21, 2011 | 43.98 | 44.44 | 43.56 | 44.14 | 9,646,962 | +0.83(+1.92%) |
Mar 18, 2011 | 44.03 | 44.10 | 42.84 | 43.31 | 8,148,594 | +0.27(+0.63%) |
Mar 17, 2011 | 42.89 | 43.70 | 42.30 | 43.04 | 9,525,468 | +0.95(+2.26%) |
Mar 16, 2011 | 43.30 | 43.70 | 41.10 | 42.09 | 15,308,954 | -1.63(-3.73%) |
Mar 15, 2011 | 43.33 | 44.05 | 42.25 | 43.72 | 11,996,919 | -1.10(-2.45%) |
Mar 14, 2011 | 45.29 | 46.52 | 44.00 | 44.82 | 11,928,637 | -0.25(-0.55%) |
Mar 11, 2011 | 43.53 | 45.73 | 43.53 | 45.07 | 7,896,589 | +0.14(+0.31%) |
Mar 10, 2011 | 45.36 | 45.67 | 44.43 | 44.93 | 8,614,634 | -1.21(-2.62%) |
Mar 09, 2011 | 46.59 | 46.69 | 45.62 | 46.14 | 7,128,765 | -0.77(-1.64%) |
Mar 08, 2011 | 46.85 | 47.68 | 46.00 | 46.91 | 4,903,249 | +0.03(+0.06%) |
Mar 07, 2011 | 47.85 | 48.33 | 45.85 | 46.88 | 10,348,532 | -0.81(-1.70%) |
Mar 04, 2011 | 48.22 | 48.37 | 47.21 | 47.69 | 5,243,762 | -0.53(-1.10%) |
Mar 03, 2011 | 48.45 | 48.95 | 48.18 | 48.22 | 4,950,885 | +0.59(+1.24%) |
Mar 02, 2011 | 47.52 | 49.26 | 47.41 | 47.63 | 7,719,604 | -0.14(-0.29%) |
Mar 01, 2011 | 49.47 | 49.50 | 47.55 | 47.77 | 8,297,174 | -1.83(-3.69%) |
Feb 28, 2011 | 50.64 | 50.89 | 49.00 | 49.60 | 5,782,134 | -0.58(-1.16%) |
Feb 25, 2011 | 49.64 | 50.53 | 48.93 | 50.18 | 7,406,039 | +1.16(+2.37%) |
Feb 24, 2011 | 48.21 | 49.71 | 47.53 | 49.02 | 9,281,132 | +0.88(+1.83%) |
Feb 23, 2011 | 49.20 | 49.31 | 47.02 | 48.14 | 8,380,621 | -0.71(-1.45%) |
Feb 22, 2011 | 50.50 | 50.89 | 48.48 | 48.85 | 7,288,875 | -2.53(-4.92%) |
Feb 18, 2011 | 51.66 | 51.74 | 50.97 | 51.38 | 4,154,777 | -0.36(-0.70%) |
Feb 17, 2011 | 51.22 | 52.16 | 51.10 | 51.74 | 4,490,561 | +0.38(+0.74%) |
Feb 16, 2011 | 51.50 | 51.77 | 50.53 | 51.36 | 5,351,528 | +0.14(+0.27%) |
Feb 15, 2011 | 52.68 | 53.25 | 50.97 | 51.22 | 9,350,256 | -1.45(-2.75%) |
Feb 14, 2011 | 51.25 | 53.30 | 51.25 | 52.67 | 9,347,155 | +1.66(+3.25%) |
Feb 11, 2011 | 50.50 | 51.23 | 50.19 | 51.01 | 4,132,011 | +0.20(+0.39%) |
Feb 10, 2011 | 49.56 | 50.90 | 49.35 | 50.81 | 6,343,087 | +0.69(+1.37%) |
Feb 09, 2011 | 49.61 | 50.72 | 49.36 | 50.12 | 6,691,922 | +0.33(+0.65%) |
Feb 08, 2011 | 48.68 | 50.15 | 48.26 | 49.80 | 12,439,943 | +2.00(+4.18%) |
Feb 07, 2011 | 48.26 | 48.63 | 47.52 | 47.80 | 5,445,136 | -0.23(-0.48%) |
Feb 04, 2011 | 47.46 | 48.14 | 47.01 | 48.03 | 8,203,444 | +0.44(+0.91%) |
Feb 03, 2011 | 48.58 | 49.04 | 47.55 | 47.59 | 9,801,829 | -0.38(-0.78%) |
Feb 02, 2011 | 46.44 | 48.20 | 46.26 | 47.97 | 11,556,128 | +1.48(+3.18%) |