Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.71 | 48.73 | 48.15 | 48.28 | 5,723,644 | -0.39(-0.80%) |
May 23, 2011 | 48.59 | 48.77 | 48.14 | 48.67 | 6,645,114 | -0.36(-0.74%) |
May 20, 2011 | 49.05 | 49.26 | 48.97 | 49.04 | 7,111,481 | -0.17(-0.34%) |
May 19, 2011 | 49.00 | 49.43 | 48.98 | 49.20 | 5,065,016 | +0.30(+0.62%) |
May 18, 2011 | 48.61 | 49.04 | 48.30 | 48.90 | 4,703,146 | +0.28(+0.57%) |
May 17, 2011 | 48.73 | 48.83 | 48.35 | 48.62 | 7,138,869 | -0.25(-0.51%) |
May 16, 2011 | 49.00 | 49.20 | 48.76 | 48.87 | 5,754,380 | -0.23(-0.46%) |
May 13, 2011 | 49.29 | 49.47 | 48.86 | 49.10 | 5,700,552 | -0.13(-0.27%) |
May 12, 2011 | 49.19 | 49.29 | 48.80 | 49.23 | 5,734,595 | +0.14(+0.28%) |
May 11, 2011 | 48.99 | 49.29 | 48.81 | 49.09 | 7,327,620 | +0.18(+0.38%) |
May 10, 2011 | 48.57 | 49.13 | 48.57 | 48.91 | 4,370,895 | +0.44(+0.91%) |
May 09, 2011 | 48.67 | 48.70 | 48.39 | 48.47 | 5,175,494 | -0.26(-0.54%) |
May 06, 2011 | 49.25 | 49.29 | 48.66 | 48.73 | 6,052,943 | +0.09(+0.19%) |
May 05, 2011 | 48.50 | 49.27 | 48.39 | 48.64 | 8,224,853 | -0.19(-0.39%) |
May 04, 2011 | 49.30 | 49.48 | 48.49 | 48.83 | 6,413,155 | -0.55(-1.12%) |
May 03, 2011 | 49.10 | 49.48 | 48.99 | 49.38 | 5,298,955 | +0.14(+0.29%) |
May 02, 2011 | 49.16 | 49.27 | 49.16 | 49.23 | 3,731,382 | -0.07(-0.13%) |
Apr 29, 2011 | 49.22 | 49.54 | 49.07 | 49.30 | 6,685,458 | +0.11(+0.21%) |
Apr 28, 2011 | 48.66 | 49.31 | 48.66 | 49.20 | 4,387,563 | +0.36(+0.73%) |
Apr 27, 2011 | 49.08 | 49.09 | 48.45 | 48.84 | 5,188,561 | -0.02(-0.04%) |
Apr 26, 2011 | 49.27 | 49.32 | 48.69 | 48.86 | 6,532,387 | +0.43(+0.90%) |
Apr 25, 2011 | 48.19 | 48.72 | 47.89 | 48.43 | 5,826,914 | +0.31(+0.64%) |
Apr 21, 2011 | 47.99 | 48.33 | 47.86 | 48.12 | 3,985,371 | +0.30(+0.63%) |
Apr 20, 2011 | 47.84 | 48.28 | 47.60 | 47.81 | 4,573,777 | +0.48(+1.01%) |
Apr 19, 2011 | 47.25 | 47.45 | 47.14 | 47.33 | 4,114,472 | +0.04(+0.08%) |
Apr 18, 2011 | 47.22 | 47.37 | 47.01 | 47.29 | 5,252,339 | -0.52(-1.09%) |
Apr 15, 2011 | 47.74 | 47.98 | 47.58 | 47.81 | 5,488,206 | +0.20(+0.41%) |
Apr 14, 2011 | 47.54 | 47.98 | 47.43 | 47.62 | 5,190,623 | -0.13(-0.28%) |
Apr 13, 2011 | 48.31 | 48.35 | 47.56 | 47.75 | 5,536,179 | -0.41(-0.85%) |
Apr 12, 2011 | 47.85 | 48.56 | 47.85 | 48.16 | 4,843,527 | +0.01(+0.03%) |
Apr 11, 2011 | 48.09 | 48.20 | 47.71 | 48.14 | 5,304,506 | -0.03(-0.05%) |
Apr 08, 2011 | 48.73 | 48.75 | 47.90 | 48.17 | 6,405,260 | -0.49(-1.01%) |
Apr 07, 2011 | 48.82 | 48.93 | 48.46 | 48.66 | 4,044,348 | -0.31(-0.63%) |
Apr 06, 2011 | 48.86 | 49.06 | 48.63 | 48.97 | 4,112,821 | +0.21(+0.43%) |
Apr 05, 2011 | 48.95 | 49.24 | 48.71 | 48.76 | 4,324,702 | -0.39(-0.79%) |
Apr 04, 2011 | 49.05 | 49.22 | 48.93 | 49.15 | 3,509,785 | +0.17(+0.35%) |
Apr 01, 2011 | 49.31 | 49.41 | 48.85 | 48.98 | 5,510,233 | +0.11(+0.22%) |
Mar 31, 2011 | 48.90 | 49.29 | 48.82 | 48.87 | 5,031,732 | -0.12(-0.24%) |
Mar 30, 2011 | 48.99 | 49.25 | 48.99 | 48.99 | 6,029,479 | +0.43(+0.88%) |
Mar 29, 2011 | 48.20 | 48.60 | 48.06 | 48.56 | 3,769,800 | +0.22(+0.45%) |
Mar 28, 2011 | 47.52 | 48.70 | 47.52 | 48.35 | 6,843,509 | +0.97(+2.05%) |
Mar 25, 2011 | 47.44 | 47.74 | 47.34 | 47.37 | 5,264,582 | -0.04(-0.08%) |
Mar 24, 2011 | 47.22 | 47.44 | 47.08 | 47.41 | 6,058,211 | +0.32(+0.67%) |
Mar 23, 2011 | 47.12 | 47.29 | 46.91 | 47.10 | 6,760,913 | -0.28(-0.60%) |
Mar 22, 2011 | 47.87 | 47.95 | 47.25 | 47.38 | 5,982,702 | -0.52(-1.08%) |
Mar 21, 2011 | 48.16 | 48.27 | 47.87 | 47.90 | 5,819,365 | +0.82(+1.73%) |
Mar 18, 2011 | 47.73 | 47.74 | 46.87 | 47.08 | 9,052,912 | -0.01(-0.01%) |
Mar 17, 2011 | 47.75 | 47.87 | 46.79 | 47.09 | 12,568,078 | +0.85(+1.85%) |
Mar 16, 2011 | 47.19 | 47.20 | 46.17 | 46.24 | 11,580,256 | -0.99(-2.09%) |
Mar 15, 2011 | 47.05 | 48.13 | 46.97 | 47.22 | 8,400,980 | -0.91(-1.89%) |
Mar 14, 2011 | 48.23 | 48.41 | 47.54 | 48.13 | 7,287,765 | -0.59(-1.21%) |
Mar 11, 2011 | 48.00 | 49.00 | 48.00 | 48.72 | 7,207,782 | +0.64(+1.34%) |
Mar 10, 2011 | 47.58 | 48.51 | 47.51 | 48.08 | 7,411,418 | -0.09(-0.19%) |
Mar 09, 2011 | 47.66 | 48.36 | 47.37 | 48.17 | 6,172,191 | +0.28(+0.59%) |
Mar 08, 2011 | 47.46 | 48.19 | 47.26 | 47.89 | 5,919,922 | +0.67(+1.42%) |
Mar 07, 2011 | 47.79 | 47.97 | 46.87 | 47.22 | 5,471,866 | -0.42(-0.88%) |
Mar 04, 2011 | 48.37 | 48.43 | 47.10 | 47.64 | 7,477,122 | -0.67(-1.39%) |
Mar 03, 2011 | 47.84 | 48.48 | 47.70 | 48.31 | 5,955,989 | +0.78(+1.65%) |
Mar 02, 2011 | 47.45 | 47.94 | 46.87 | 47.52 | 9,819,633 | -0.05(-0.11%) |