Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 42.85 | 43.34 | 42.54 | 42.84 | 10,634,910 | +0.04(+0.10%) |
Apr 28, 2011 | 42.67 | 43.07 | 42.10 | 42.80 | 12,829,362 | +0.26(+0.61%) |
Apr 27, 2011 | 44.29 | 44.30 | 42.32 | 42.54 | 23,157,296 | -2.11(-4.73%) |
Apr 26, 2011 | 46.36 | 46.37 | 44.47 | 44.65 | 22,529,682 | -1.89(-4.07%) |
Apr 25, 2011 | 46.76 | 46.90 | 46.36 | 46.54 | 6,309,680 | +0.09(+0.19%) |
Apr 21, 2011 | 47.78 | 47.81 | 46.38 | 46.45 | 8,121,717 | -0.92(-1.93%) |
Apr 20, 2011 | 48.30 | 48.33 | 47.01 | 47.37 | 9,412,299 | +0.01(+0.02%) |
Apr 19, 2011 | 46.06 | 47.55 | 46.06 | 47.36 | 15,559,138 | +2.02(+4.46%) |
Apr 18, 2011 | 44.54 | 45.36 | 44.25 | 45.34 | 9,876,648 | -0.03(-0.06%) |
Apr 15, 2011 | 45.71 | 45.82 | 45.14 | 45.36 | 7,372,755 | -0.30(-0.65%) |
Apr 14, 2011 | 45.14 | 46.38 | 44.99 | 45.66 | 12,087,705 | +0.21(+0.45%) |
Apr 13, 2011 | 45.82 | 46.14 | 44.85 | 45.45 | 10,971,995 | +0.09(+0.20%) |
Apr 12, 2011 | 45.66 | 46.05 | 45.12 | 45.36 | 14,170,942 | -1.08(-2.32%) |
Apr 11, 2011 | 47.47 | 47.52 | 46.02 | 46.44 | 10,943,117 | -0.97(-2.05%) |
Apr 08, 2011 | 48.56 | 48.58 | 47.16 | 47.41 | 11,815,510 | -0.82(-1.69%) |
Apr 07, 2011 | 48.80 | 49.17 | 48.04 | 48.23 | 12,742,911 | -0.78(-1.59%) |
Apr 06, 2011 | 49.66 | 50.06 | 48.71 | 49.01 | 8,017,826 | -0.05(-0.11%) |
Apr 05, 2011 | 48.33 | 49.87 | 48.15 | 49.06 | 11,147,428 | +0.56(+1.15%) |
Apr 04, 2011 | 48.76 | 49.33 | 48.07 | 48.51 | 7,253,924 | -0.09(-0.18%) |
Apr 01, 2011 | 48.75 | 48.96 | 47.74 | 48.60 | 11,668,464 | +0.16(+0.33%) |
Mar 31, 2011 | 49.58 | 49.65 | 48.22 | 48.43 | 14,363,683 | -2.13(-4.21%) |
Mar 30, 2011 | 50.56 | 50.56 | 50.56 | 50.56 | 9,373,000 | -0.42(-0.83%) |
Mar 29, 2011 | 49.98 | 51.32 | 49.49 | 50.98 | 9,843,687 | +1.24(+2.49%) |
Mar 28, 2011 | 49.29 | 50.93 | 49.05 | 49.75 | 11,968,104 | +0.34(+0.69%) |
Mar 25, 2011 | 49.24 | 50.20 | 49.14 | 49.40 | 15,341,302 | +0.33(+0.68%) |
Mar 24, 2011 | 48.83 | 49.23 | 47.62 | 49.07 | 13,644,651 | +0.45(+0.92%) |
Mar 23, 2011 | 47.82 | 49.16 | 47.71 | 48.62 | 10,111,397 | +0.66(+1.37%) |
Mar 22, 2011 | 48.43 | 48.86 | 47.45 | 47.97 | 9,006,287 | -0.66(-1.37%) |
Mar 21, 2011 | 48.40 | 48.70 | 48.11 | 48.63 | 10,716,053 | +0.66(+1.37%) |
Mar 18, 2011 | 49.88 | 50.04 | 47.87 | 47.98 | 12,648,100 | -1.18(-2.39%) |
Mar 17, 2011 | 49.60 | 50.09 | 48.84 | 49.15 | 9,532,271 | +0.73(+1.50%) |
Mar 16, 2011 | 48.87 | 50.46 | 47.26 | 48.43 | 20,043,476 | -0.09(-0.19%) |
Mar 15, 2011 | 48.38 | 49.05 | 48.32 | 48.52 | 12,433,405 | -0.84(-1.69%) |
Mar 14, 2011 | 49.94 | 50.02 | 48.67 | 49.35 | 8,540,602 | -0.16(-0.33%) |
Mar 11, 2011 | 47.94 | 49.72 | 47.81 | 49.51 | 12,280,380 | +2.15(+4.53%) |
Mar 10, 2011 | 47.71 | 48.12 | 46.79 | 47.37 | 10,566,662 | -0.99(-2.04%) |
Mar 09, 2011 | 49.75 | 49.76 | 48.04 | 48.35 | 13,489,049 | -1.68(-3.36%) |
Mar 08, 2011 | 48.86 | 50.26 | 48.23 | 50.03 | 9,871,143 | +1.20(+2.46%) |
Mar 07, 2011 | 50.15 | 50.21 | 48.39 | 48.83 | 9,332,964 | -1.29(-2.58%) |
Mar 04, 2011 | 50.98 | 51.14 | 49.57 | 50.12 | 8,821,161 | -0.84(-1.64%) |
Mar 03, 2011 | 50.79 | 51.07 | 49.84 | 50.96 | 10,054,200 | +0.94(+1.89%) |
Mar 02, 2011 | 49.64 | 51.04 | 49.53 | 50.02 | 10,643,403 | +0.66(+1.33%) |
Mar 01, 2011 | 51.80 | 51.95 | 49.30 | 49.36 | 12,300,095 | -2.26(-4.38%) |
Feb 28, 2011 | 51.44 | 52.34 | 51.23 | 51.62 | 10,180,462 | +0.66(+1.29%) |
Feb 25, 2011 | 51.90 | 52.06 | 50.67 | 50.97 | 10,474,756 | -0.33(-0.65%) |
Feb 24, 2011 | 51.47 | 52.33 | 50.02 | 51.30 | 13,860,048 | +0.13(+0.25%) |
Feb 23, 2011 | 52.35 | 52.77 | 49.09 | 51.17 | 17,857,562 | -0.53(-1.02%) |
Feb 22, 2011 | 54.32 | 55.38 | 51.54 | 51.70 | 16,607,898 | -3.84(-6.92%) |
Feb 18, 2011 | 57.44 | 57.49 | 54.83 | 55.55 | 10,732,296 | -1.60(-2.80%) |
Feb 17, 2011 | 56.99 | 57.32 | 55.87 | 57.14 | 10,534,032 | +0.26(+0.46%) |
Feb 16, 2011 | 56.54 | 57.13 | 56.26 | 56.88 | 8,054,230 | +0.93(+1.67%) |
Feb 15, 2011 | 55.69 | 56.84 | 55.60 | 55.95 | 16,197,449 | +1.76(+3.25%) |
Feb 14, 2011 | 52.83 | 54.71 | 52.83 | 54.19 | 9,414,325 | +1.28(+2.43%) |
Feb 11, 2011 | 52.09 | 53.03 | 51.09 | 52.91 | 8,996,682 | +0.98(+1.88%) |
Feb 10, 2011 | 50.67 | 52.30 | 50.60 | 51.93 | 9,338,029 | +0.55(+1.07%) |
Feb 09, 2011 | 52.61 | 52.92 | 50.72 | 51.38 | 10,491,636 | -1.52(-2.87%) |
Feb 08, 2011 | 53.60 | 53.74 | 52.48 | 52.90 | 8,283,899 | -0.03(-0.05%) |
Feb 07, 2011 | 52.05 | 53.96 | 52.04 | 52.92 | 10,736,120 | +0.74(+1.41%) |
Feb 04, 2011 | 54.73 | 55.09 | 52.00 | 52.19 | 16,694,464 | -2.22(-4.07%) |
Feb 03, 2011 | 52.86 | 54.53 | 52.16 | 54.40 | 10,290,508 | +0.88(+1.64%) |
Feb 02, 2011 | 53.00 | 55.07 | 52.73 | 53.52 | 12,716,787 | -0.10(-0.18%) |