Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 49.26 | 49.28 | 48.70 | 48.83 | 5,659,335 | -0.40(-0.80%) |
May 23, 2011 | 49.14 | 49.33 | 48.69 | 49.23 | 6,570,452 | -0.37(-0.74%) |
May 20, 2011 | 49.61 | 49.82 | 49.53 | 49.59 | 7,031,579 | -0.17(-0.34%) |
May 19, 2011 | 49.56 | 50.00 | 49.53 | 49.76 | 5,008,108 | +0.31(+0.62%) |
May 18, 2011 | 49.17 | 49.60 | 48.84 | 49.45 | 4,650,303 | +0.28(+0.57%) |
May 17, 2011 | 49.29 | 49.39 | 48.90 | 49.17 | 7,058,660 | -0.25(-0.51%) |
May 16, 2011 | 49.56 | 49.76 | 49.31 | 49.43 | 5,689,726 | -0.23(-0.46%) |
May 13, 2011 | 49.85 | 50.04 | 49.42 | 49.65 | 5,636,503 | -0.13(-0.27%) |
May 12, 2011 | 49.75 | 49.85 | 49.35 | 49.79 | 5,670,163 | +0.14(+0.28%) |
May 11, 2011 | 49.55 | 49.85 | 49.36 | 49.65 | 7,245,290 | +0.19(+0.38%) |
May 10, 2011 | 49.12 | 49.69 | 49.12 | 49.46 | 4,321,785 | +0.45(+0.91%) |
May 09, 2011 | 49.22 | 49.26 | 48.94 | 49.02 | 5,117,345 | -0.27(-0.54%) |
May 06, 2011 | 49.81 | 49.85 | 49.22 | 49.28 | 5,984,935 | +0.09(+0.19%) |
May 05, 2011 | 49.05 | 49.83 | 48.94 | 49.19 | 8,132,442 | -0.19(-0.39%) |
May 04, 2011 | 49.86 | 50.04 | 49.04 | 49.38 | 6,341,100 | -0.56(-1.12%) |
May 03, 2011 | 49.65 | 50.04 | 49.55 | 49.94 | 5,239,419 | +0.15(+0.29%) |
May 02, 2011 | 49.71 | 49.83 | 49.71 | 49.79 | 3,689,458 | -0.07(-0.13%) |
Apr 29, 2011 | 49.78 | 50.11 | 49.63 | 49.86 | 6,610,343 | +0.11(+0.21%) |
Apr 28, 2011 | 49.21 | 49.87 | 49.21 | 49.75 | 4,338,266 | +0.36(+0.73%) |
Apr 27, 2011 | 49.64 | 49.65 | 49.00 | 49.39 | 5,130,265 | -0.02(-0.04%) |
Apr 26, 2011 | 49.83 | 49.88 | 49.24 | 49.41 | 6,458,992 | +0.44(+0.90%) |
Apr 25, 2011 | 48.74 | 49.28 | 48.43 | 48.98 | 5,761,445 | +0.31(+0.64%) |
Apr 21, 2011 | 48.54 | 48.88 | 48.40 | 48.66 | 3,940,593 | +0.31(+0.63%) |
Apr 20, 2011 | 48.38 | 48.83 | 48.14 | 48.36 | 4,522,388 | +0.49(+1.01%) |
Apr 19, 2011 | 47.79 | 47.98 | 47.68 | 47.87 | 4,068,244 | +0.04(+0.08%) |
Apr 18, 2011 | 47.76 | 47.91 | 47.54 | 47.83 | 5,193,326 | -0.53(-1.09%) |
Apr 15, 2011 | 48.28 | 48.52 | 48.12 | 48.36 | 5,426,543 | +0.20(+0.41%) |
Apr 14, 2011 | 48.08 | 48.53 | 47.97 | 48.16 | 5,132,304 | -0.13(-0.28%) |
Apr 13, 2011 | 48.86 | 48.90 | 48.10 | 48.29 | 5,473,977 | -0.41(-0.85%) |
Apr 12, 2011 | 48.39 | 49.12 | 48.39 | 48.70 | 4,789,108 | +0.01(+0.03%) |
Apr 11, 2011 | 48.64 | 48.75 | 48.25 | 48.69 | 5,244,907 | -0.03(-0.05%) |
Apr 08, 2011 | 49.29 | 49.30 | 48.44 | 48.72 | 6,333,293 | -0.50(-1.01%) |
Apr 07, 2011 | 49.37 | 49.49 | 49.01 | 49.22 | 3,998,907 | -0.31(-0.63%) |
Apr 06, 2011 | 49.41 | 49.62 | 49.18 | 49.53 | 4,066,611 | +0.21(+0.43%) |
Apr 05, 2011 | 49.50 | 49.80 | 49.26 | 49.32 | 4,276,112 | -0.39(-0.79%) |
Apr 04, 2011 | 49.61 | 49.78 | 49.48 | 49.71 | 3,470,350 | +0.17(+0.35%) |
Apr 01, 2011 | 49.87 | 49.97 | 49.40 | 49.53 | 5,448,322 | +0.11(+0.22%) |
Mar 31, 2011 | 49.45 | 49.85 | 49.37 | 49.43 | 4,975,197 | -0.12(-0.24%) |
Mar 30, 2011 | 49.55 | 49.81 | 49.55 | 49.55 | 5,961,735 | +0.43(+0.88%) |
Mar 29, 2011 | 48.74 | 49.15 | 48.61 | 49.12 | 3,727,445 | +0.22(+0.45%) |
Mar 28, 2011 | 48.06 | 49.26 | 48.06 | 48.90 | 6,766,618 | +0.98(+2.05%) |
Mar 25, 2011 | 47.98 | 48.28 | 47.88 | 47.91 | 5,205,431 | -0.04(-0.08%) |
Mar 24, 2011 | 47.76 | 47.98 | 47.62 | 47.95 | 5,990,144 | +0.32(+0.67%) |
Mar 23, 2011 | 47.66 | 47.83 | 47.45 | 47.63 | 6,684,950 | -0.29(-0.60%) |
Mar 22, 2011 | 48.41 | 48.50 | 47.79 | 47.92 | 5,915,483 | -0.53(-1.08%) |
Mar 21, 2011 | 48.71 | 48.82 | 48.42 | 48.44 | 5,753,981 | +0.82(+1.73%) |
Mar 18, 2011 | 48.27 | 48.28 | 47.41 | 47.62 | 8,951,198 | -0.01(-0.01%) |
Mar 17, 2011 | 48.29 | 48.42 | 47.33 | 47.63 | 12,426,868 | +0.86(+1.85%) |
Mar 16, 2011 | 47.73 | 47.74 | 46.69 | 46.76 | 11,450,145 | -1.00(-2.09%) |
Mar 15, 2011 | 47.59 | 48.68 | 47.51 | 47.76 | 8,306,590 | -0.92(-1.89%) |
Mar 14, 2011 | 48.78 | 48.96 | 48.08 | 48.68 | 7,205,883 | -0.60(-1.21%) |
Mar 11, 2011 | 48.55 | 49.56 | 48.55 | 49.28 | 7,126,799 | +0.65(+1.34%) |
Mar 10, 2011 | 48.12 | 49.06 | 48.05 | 48.62 | 7,328,147 | -0.09(-0.19%) |
Mar 09, 2011 | 48.20 | 48.91 | 47.91 | 48.72 | 6,102,843 | +0.29(+0.59%) |
Mar 08, 2011 | 48.00 | 48.74 | 47.80 | 48.43 | 5,853,408 | +0.68(+1.42%) |
Mar 07, 2011 | 48.33 | 48.51 | 47.41 | 47.75 | 5,410,387 | -0.43(-0.88%) |
Mar 04, 2011 | 48.92 | 48.98 | 47.64 | 48.18 | 7,393,113 | -0.68(-1.39%) |
Mar 03, 2011 | 48.38 | 49.03 | 48.24 | 48.86 | 5,889,070 | +0.79(+1.65%) |
Mar 02, 2011 | 47.98 | 48.48 | 47.40 | 48.06 | 9,709,304 | -0.05(-0.11%) |