Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 50.42 | 50.48 | 50.13 | 50.15 | 3,866,361 | +0.27(+0.53%) |
May 23, 2011 | 49.92 | 49.95 | 49.63 | 49.88 | 6,061,874 | -1.89(-3.66%) |
May 20, 2011 | 51.99 | 52.08 | 51.58 | 51.78 | 3,216,902 | -0.33(-0.63%) |
May 19, 2011 | 52.12 | 52.12 | 51.62 | 52.11 | 2,776,955 | -0.55(-1.04%) |
May 18, 2011 | 52.37 | 52.79 | 52.17 | 52.66 | 3,526,374 | +1.12(+2.17%) |
May 17, 2011 | 51.53 | 51.65 | 51.09 | 51.54 | 9,620,496 | -0.10(-0.19%) |
May 16, 2011 | 51.45 | 51.98 | 51.38 | 51.63 | 3,558,421 | -0.20(-0.39%) |
May 13, 2011 | 52.65 | 52.67 | 51.37 | 51.83 | 8,112,799 | -1.06(-2.00%) |
May 12, 2011 | 52.29 | 53.00 | 52.10 | 52.89 | 5,814,001 | -0.15(-0.29%) |
May 11, 2011 | 54.07 | 54.07 | 52.99 | 53.04 | 7,554,984 | -0.79(-1.47%) |
May 10, 2011 | 53.51 | 53.92 | 53.50 | 53.83 | 3,921,397 | +0.50(+0.94%) |
May 09, 2011 | 52.98 | 53.40 | 52.86 | 53.33 | 3,744,938 | -0.38(-0.71%) |
May 06, 2011 | 53.68 | 54.20 | 53.52 | 53.71 | 7,896,268 | +0.39(+0.73%) |
May 05, 2011 | 53.54 | 53.67 | 52.95 | 53.33 | 8,695,550 | -0.60(-1.11%) |
May 04, 2011 | 54.39 | 54.53 | 53.74 | 53.92 | 7,699,465 | -1.10(-2.01%) |
May 03, 2011 | 55.28 | 55.29 | 54.68 | 55.03 | 4,890,622 | -1.10(-1.95%) |
May 02, 2011 | 56.00 | 56.16 | 55.95 | 56.12 | 4,767,818 | +0.54(+0.97%) |
Apr 29, 2011 | 55.09 | 55.58 | 54.87 | 55.58 | 3,421,972 | +0.51(+0.92%) |
Apr 28, 2011 | 54.95 | 55.07 | 54.62 | 55.07 | 5,139,867 | -0.02(-0.03%) |
Apr 27, 2011 | 55.15 | 55.26 | 54.43 | 55.09 | 6,607,868 | -0.09(-0.16%) |
Apr 26, 2011 | 54.87 | 55.36 | 54.72 | 55.18 | 3,569,871 | +0.19(+0.34%) |
Apr 25, 2011 | 54.97 | 55.07 | 54.75 | 54.99 | 1,955,556 | -0.10(-0.18%) |
Apr 21, 2011 | 54.78 | 55.11 | 54.57 | 55.09 | 2,156,658 | +0.65(+1.20%) |
Apr 20, 2011 | 54.40 | 54.74 | 54.37 | 54.44 | 5,060,755 | +1.81(+3.45%) |
Apr 19, 2011 | 52.47 | 52.66 | 52.34 | 52.62 | 2,537,507 | +0.69(+1.32%) |
Apr 18, 2011 | 52.04 | 52.04 | 51.56 | 51.94 | 3,819,278 | -0.94(-1.78%) |
Apr 15, 2011 | 52.83 | 52.95 | 52.60 | 52.88 | 4,138,251 | +0.07(+0.14%) |
Apr 14, 2011 | 52.21 | 52.90 | 52.16 | 52.81 | 7,005,730 | +0.60(+1.14%) |
Apr 13, 2011 | 52.58 | 52.69 | 52.06 | 52.21 | 4,203,839 | +1.25(+2.45%) |
Apr 12, 2011 | 51.29 | 51.34 | 50.90 | 50.96 | 5,232,373 | -0.94(-1.82%) |
Apr 11, 2011 | 52.43 | 52.46 | 51.89 | 51.91 | 4,238,775 | -0.45(-0.86%) |
Apr 08, 2011 | 52.77 | 52.82 | 52.31 | 52.36 | 3,943,644 | -0.06(-0.12%) |
Apr 07, 2011 | 52.58 | 52.71 | 52.21 | 52.42 | 4,474,985 | -0.52(-0.97%) |
Apr 06, 2011 | 52.96 | 53.14 | 52.81 | 52.94 | 4,168,140 | +0.15(+0.27%) |
Apr 05, 2011 | 52.66 | 53.01 | 52.66 | 52.79 | 4,582,069 | +0.10(+0.20%) |
Apr 04, 2011 | 52.72 | 52.81 | 52.58 | 52.69 | 4,971,147 | -0.29(-0.55%) |
Apr 01, 2011 | 52.79 | 53.01 | 52.55 | 52.98 | 9,222,105 | +1.12(+2.16%) |
Mar 31, 2011 | 51.71 | 52.07 | 51.71 | 51.86 | 4,404,752 | +0.29(+0.56%) |
Mar 30, 2011 | 51.57 | 51.57 | 51.57 | 51.57 | 4,463,012 | +0.98(+1.93%) |
Mar 29, 2011 | 50.21 | 50.71 | 50.21 | 50.59 | 5,818,428 | +0.65(+1.31%) |
Mar 28, 2011 | 50.17 | 50.22 | 49.90 | 49.94 | 4,218,196 | -0.13(-0.26%) |
Mar 25, 2011 | 49.86 | 50.23 | 49.77 | 50.07 | 3,428,046 | +0.61(+1.24%) |
Mar 24, 2011 | 49.17 | 49.59 | 49.09 | 49.46 | 8,682,029 | +1.03(+2.13%) |
Mar 23, 2011 | 48.31 | 48.64 | 48.14 | 48.43 | 6,277,505 | +0.02(+0.03%) |
Mar 22, 2011 | 48.38 | 48.59 | 48.35 | 48.41 | 3,406,517 | +0.02(+0.03%) |
Mar 21, 2011 | 48.41 | 48.54 | 48.33 | 48.39 | 4,843,706 | +0.88(+1.85%) |
Mar 18, 2011 | 47.60 | 47.82 | 47.30 | 47.52 | 8,877,694 | +0.62(+1.32%) |
Mar 17, 2011 | 46.69 | 47.01 | 46.53 | 46.89 | 9,195,505 | +1.30(+2.85%) |
Mar 16, 2011 | 46.52 | 46.84 | 45.52 | 45.60 | 11,454,942 | -0.90(-1.94%) |
Mar 15, 2011 | 46.05 | 46.60 | 45.99 | 46.50 | 19,311,146 | -0.86(-1.82%) |
Mar 14, 2011 | 46.92 | 47.43 | 46.92 | 47.36 | 5,297,265 | +0.54(+1.15%) |
Mar 11, 2011 | 46.10 | 46.93 | 46.06 | 46.82 | 7,389,676 | +0.14(+0.29%) |
Mar 10, 2011 | 47.25 | 47.25 | 46.60 | 46.69 | 6,152,972 | -1.63(-3.37%) |
Mar 09, 2011 | 48.31 | 48.49 | 48.18 | 48.31 | 3,124,808 | +0.07(+0.15%) |
Mar 08, 2011 | 47.97 | 48.55 | 47.80 | 48.24 | 3,134,028 | +0.77(+1.61%) |
Mar 07, 2011 | 48.19 | 48.19 | 47.29 | 47.47 | 4,508,842 | -0.98(-2.01%) |
Mar 04, 2011 | 48.35 | 48.68 | 48.02 | 48.45 | 5,569,110 | +0.57(+1.20%) |
Mar 03, 2011 | 47.65 | 47.97 | 47.59 | 47.88 | 4,715,774 | +1.24(+2.66%) |
Mar 02, 2011 | 46.27 | 46.80 | 46.24 | 46.64 | 6,911,799 | +0.54(+1.17%) |