Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 52.30 | 52.46 | 52.01 | 52.18 | 2,729,663 | -0.08(-0.16%) |
May 23, 2011 | 52.37 | 52.64 | 52.22 | 52.27 | 1,767,084 | -0.55(-1.05%) |
May 20, 2011 | 53.25 | 53.33 | 52.79 | 52.82 | 1,973,538 | -0.45(-0.85%) |
May 19, 2011 | 53.76 | 53.76 | 53.01 | 53.28 | 2,350,316 | -0.12(-0.22%) |
May 18, 2011 | 52.77 | 53.39 | 52.65 | 53.39 | 2,293,256 | +0.59(+1.11%) |
May 17, 2011 | 52.00 | 52.87 | 51.58 | 52.81 | 2,360,597 | +0.74(+1.42%) |
May 16, 2011 | 52.07 | 52.59 | 51.84 | 52.07 | 1,511,868 | -0.13(-0.25%) |
May 13, 2011 | 52.67 | 52.92 | 52.08 | 52.20 | 1,610,592 | -0.53(-1.01%) |
May 12, 2011 | 52.05 | 52.80 | 51.85 | 52.73 | 1,788,465 | +0.45(+0.85%) |
May 11, 2011 | 52.46 | 52.87 | 52.00 | 52.28 | 2,272,870 | -0.42(-0.79%) |
May 10, 2011 | 51.95 | 52.72 | 51.78 | 52.70 | 2,179,777 | +0.84(+1.62%) |
May 09, 2011 | 51.82 | 51.97 | 51.34 | 51.86 | 1,802,721 | +0.09(+0.18%) |
May 06, 2011 | 51.87 | 52.25 | 51.57 | 51.77 | 2,079,842 | +0.34(+0.66%) |
May 05, 2011 | 51.08 | 52.32 | 51.08 | 51.43 | 3,500,594 | +0.25(+0.50%) |
May 04, 2011 | 52.09 | 52.18 | 51.01 | 51.18 | 2,431,767 | -0.80(-1.54%) |
May 03, 2011 | 51.25 | 52.01 | 51.24 | 51.98 | 2,106,341 | +0.55(+1.06%) |
May 02, 2011 | 51.38 | 51.48 | 51.31 | 51.43 | 2,308,060 | -0.35(-0.67%) |
Apr 29, 2011 | 51.81 | 52.22 | 51.71 | 51.78 | 3,193,296 | -0.02(-0.04%) |
Apr 28, 2011 | 51.06 | 51.87 | 50.96 | 51.80 | 3,171,749 | +0.84(+1.65%) |
Apr 27, 2011 | 50.55 | 51.14 | 50.38 | 50.96 | 2,719,852 | +0.63(+1.25%) |
Apr 26, 2011 | 50.28 | 50.62 | 50.22 | 50.33 | 2,192,517 | -0.06(-0.12%) |
Apr 25, 2011 | 50.32 | 50.48 | 50.07 | 50.39 | 1,894,628 | +0.10(+0.20%) |
Apr 21, 2011 | 49.91 | 50.46 | 49.69 | 50.29 | 2,619,518 | +0.77(+1.55%) |
Apr 20, 2011 | 50.07 | 50.19 | 49.35 | 49.52 | 3,204,209 | -0.12(-0.25%) |
Apr 19, 2011 | 50.11 | 50.12 | 49.37 | 49.64 | 2,449,621 | -0.28(-0.57%) |
Apr 18, 2011 | 50.15 | 50.24 | 49.53 | 49.93 | 3,258,887 | -0.79(-1.56%) |
Apr 15, 2011 | 50.72 | 50.91 | 50.57 | 50.72 | 4,546,454 | -0.25(-0.48%) |
Apr 14, 2011 | 50.81 | 51.25 | 50.57 | 50.97 | 4,582,974 | -0.15(-0.30%) |
Apr 13, 2011 | 51.42 | 51.47 | 51.00 | 51.12 | 3,051,262 | -0.16(-0.32%) |
Apr 12, 2011 | 50.95 | 51.52 | 50.81 | 51.28 | 3,554,131 | -0.01(-0.02%) |
Apr 11, 2011 | 50.60 | 51.31 | 50.60 | 51.29 | 2,649,641 | +0.64(+1.26%) |
Apr 08, 2011 | 50.85 | 51.00 | 50.44 | 50.65 | 2,116,863 | -0.02(-0.03%) |
Apr 07, 2011 | 50.92 | 51.33 | 50.58 | 50.67 | 2,555,484 | -0.42(-0.83%) |
Apr 06, 2011 | 51.31 | 51.41 | 50.89 | 51.09 | 2,699,549 | -0.05(-0.11%) |
Apr 05, 2011 | 51.11 | 51.71 | 50.86 | 51.15 | 3,965,276 | -0.41(-0.79%) |
Apr 04, 2011 | 50.81 | 51.87 | 50.81 | 51.55 | 4,209,225 | +0.86(+1.70%) |
Apr 01, 2011 | 50.12 | 50.72 | 49.97 | 50.69 | 3,004,647 | +0.88(+1.76%) |
Mar 31, 2011 | 49.12 | 50.23 | 49.07 | 49.81 | 5,284,086 | +0.41(+0.83%) |
Mar 30, 2011 | 49.41 | 49.41 | 49.41 | 49.41 | 2,278,653 | +0.38(+0.77%) |
Mar 29, 2011 | 48.57 | 49.20 | 48.29 | 49.03 | 2,611,462 | +0.63(+1.30%) |
Mar 28, 2011 | 47.90 | 48.66 | 47.60 | 48.40 | 2,270,801 | +0.63(+1.31%) |
Mar 25, 2011 | 47.72 | 48.09 | 47.28 | 47.77 | 2,418,836 | +0.18(+0.37%) |
Mar 24, 2011 | 47.49 | 47.63 | 47.08 | 47.60 | 2,049,718 | +0.30(+0.63%) |
Mar 23, 2011 | 47.15 | 47.50 | 46.72 | 47.30 | 2,223,662 | +0.00(+0.00%) |
Mar 22, 2011 | 47.50 | 47.87 | 47.28 | 47.30 | 3,579,481 | -0.26(-0.55%) |
Mar 21, 2011 | 47.44 | 47.59 | 47.36 | 47.56 | 2,533,682 | +0.97(+2.07%) |
Mar 18, 2011 | 46.94 | 47.42 | 46.51 | 46.59 | 3,257,706 | +0.02(+0.03%) |
Mar 17, 2011 | 46.62 | 46.89 | 46.28 | 46.58 | 2,758,226 | +0.40(+0.86%) |
Mar 16, 2011 | 45.95 | 46.71 | 45.85 | 46.18 | 4,641,079 | +0.11(+0.23%) |
Mar 15, 2011 | 46.01 | 46.32 | 45.94 | 46.07 | 2,407,422 | -0.72(-1.54%) |
Mar 14, 2011 | 46.53 | 47.22 | 46.52 | 46.79 | 1,728,787 | -0.23(-0.49%) |
Mar 11, 2011 | 46.45 | 47.12 | 45.61 | 47.02 | 2,338,775 | +0.26(+0.56%) |
Mar 10, 2011 | 47.30 | 47.47 | 46.74 | 46.76 | 2,341,447 | -0.94(-1.97%) |
Mar 09, 2011 | 47.76 | 47.87 | 47.44 | 47.70 | 1,119,059 | -0.24(-0.50%) |
Mar 08, 2011 | 47.73 | 48.28 | 47.66 | 47.94 | 1,883,074 | +0.37(+0.77%) |
Mar 07, 2011 | 47.95 | 47.99 | 47.40 | 47.57 | 2,669,896 | -0.44(-0.93%) |
Mar 04, 2011 | 47.96 | 48.06 | 47.44 | 48.02 | 3,249,978 | -0.04(-0.08%) |
Mar 03, 2011 | 47.53 | 48.48 | 47.49 | 48.06 | 4,018,035 | +0.93(+1.97%) |
Mar 02, 2011 | 47.80 | 47.80 | 46.99 | 47.13 | 2,800,726 | -0.80(-1.68%) |