Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 48.72 | 48.74 | 48.16 | 48.29 | 5,722,333 | -0.39(-0.80%) |
May 23, 2011 | 48.60 | 48.78 | 48.15 | 48.68 | 6,643,591 | -0.36(-0.74%) |
May 20, 2011 | 49.06 | 49.27 | 48.98 | 49.05 | 7,109,852 | -0.17(-0.34%) |
May 19, 2011 | 49.01 | 49.45 | 48.99 | 49.21 | 5,063,856 | +0.30(+0.62%) |
May 18, 2011 | 48.62 | 49.05 | 48.31 | 48.91 | 4,702,068 | +0.28(+0.57%) |
May 17, 2011 | 48.74 | 48.84 | 48.37 | 48.63 | 7,137,234 | -0.25(-0.51%) |
May 16, 2011 | 49.01 | 49.21 | 48.77 | 48.88 | 5,753,062 | -0.23(-0.46%) |
May 13, 2011 | 49.30 | 49.49 | 48.88 | 49.11 | 5,699,246 | -0.13(-0.27%) |
May 12, 2011 | 49.20 | 49.30 | 48.81 | 49.24 | 5,733,281 | +0.14(+0.28%) |
May 11, 2011 | 49.00 | 49.30 | 48.82 | 49.10 | 7,325,942 | +0.18(+0.38%) |
May 10, 2011 | 48.58 | 49.14 | 48.58 | 48.92 | 4,369,894 | +0.44(+0.91%) |
May 09, 2011 | 48.68 | 48.71 | 48.40 | 48.48 | 5,174,309 | -0.26(-0.54%) |
May 06, 2011 | 49.27 | 49.30 | 48.67 | 48.74 | 6,051,557 | +0.09(+0.19%) |
May 05, 2011 | 48.51 | 49.29 | 48.40 | 48.65 | 8,222,970 | -0.19(-0.39%) |
May 04, 2011 | 49.31 | 49.49 | 48.50 | 48.84 | 6,411,687 | -0.55(-1.12%) |
May 03, 2011 | 49.11 | 49.49 | 49.00 | 49.39 | 5,297,742 | +0.14(+0.29%) |
May 02, 2011 | 49.17 | 49.29 | 49.17 | 49.25 | 3,730,527 | -0.07(-0.13%) |
Apr 29, 2011 | 49.23 | 49.55 | 49.08 | 49.31 | 6,683,927 | +0.11(+0.21%) |
Apr 28, 2011 | 48.67 | 49.32 | 48.67 | 49.21 | 4,386,558 | +0.36(+0.73%) |
Apr 27, 2011 | 49.09 | 49.10 | 48.46 | 48.85 | 5,187,373 | -0.02(-0.04%) |
Apr 26, 2011 | 49.28 | 49.33 | 48.70 | 48.87 | 6,530,892 | +0.43(+0.90%) |
Apr 25, 2011 | 48.20 | 48.73 | 47.90 | 48.44 | 5,825,579 | +0.31(+0.64%) |
Apr 21, 2011 | 48.00 | 48.34 | 47.87 | 48.13 | 3,984,458 | +0.30(+0.63%) |
Apr 20, 2011 | 47.85 | 48.29 | 47.61 | 47.83 | 4,572,729 | +0.48(+1.01%) |
Apr 19, 2011 | 47.26 | 47.46 | 47.15 | 47.34 | 4,113,530 | +0.04(+0.08%) |
Apr 18, 2011 | 47.23 | 47.38 | 47.02 | 47.31 | 5,251,136 | -0.52(-1.09%) |
Apr 15, 2011 | 47.75 | 47.99 | 47.59 | 47.83 | 5,486,949 | +0.20(+0.41%) |
Apr 14, 2011 | 47.55 | 48.00 | 47.44 | 47.63 | 5,189,435 | -0.13(-0.28%) |
Apr 13, 2011 | 48.32 | 48.36 | 47.57 | 47.76 | 5,534,911 | -0.41(-0.85%) |
Apr 12, 2011 | 47.86 | 48.57 | 47.86 | 48.17 | 4,842,418 | +0.01(+0.03%) |
Apr 11, 2011 | 48.10 | 48.21 | 47.72 | 48.15 | 5,303,291 | -0.03(-0.05%) |
Apr 08, 2011 | 48.75 | 48.76 | 47.91 | 48.18 | 6,403,793 | -0.49(-1.01%) |
Apr 07, 2011 | 48.83 | 48.94 | 48.47 | 48.67 | 4,043,421 | -0.31(-0.63%) |
Apr 06, 2011 | 48.87 | 49.07 | 48.64 | 48.98 | 4,111,879 | +0.21(+0.43%) |
Apr 05, 2011 | 48.96 | 49.25 | 48.72 | 48.77 | 4,323,712 | -0.39(-0.79%) |
Apr 04, 2011 | 49.06 | 49.23 | 48.94 | 49.16 | 3,508,981 | +0.17(+0.35%) |
Apr 01, 2011 | 49.32 | 49.42 | 48.86 | 48.99 | 5,508,971 | +0.11(+0.22%) |
Mar 31, 2011 | 48.91 | 49.30 | 48.83 | 48.88 | 5,030,580 | -0.12(-0.24%) |
Mar 30, 2011 | 49.00 | 49.27 | 49.00 | 49.00 | 6,028,099 | +0.43(+0.88%) |
Mar 29, 2011 | 48.21 | 48.61 | 48.07 | 48.57 | 3,768,937 | +0.22(+0.45%) |
Mar 28, 2011 | 47.53 | 48.71 | 47.53 | 48.36 | 6,841,941 | +0.97(+2.05%) |
Mar 25, 2011 | 47.45 | 47.75 | 47.35 | 47.38 | 5,263,376 | -0.04(-0.08%) |
Mar 24, 2011 | 47.23 | 47.45 | 47.09 | 47.42 | 6,056,824 | +0.32(+0.67%) |
Mar 23, 2011 | 47.13 | 47.30 | 46.92 | 47.11 | 6,759,364 | -0.28(-0.60%) |
Mar 22, 2011 | 47.88 | 47.96 | 47.26 | 47.39 | 5,981,332 | -0.52(-1.08%) |
Mar 21, 2011 | 48.17 | 48.28 | 47.88 | 47.91 | 5,818,032 | +0.82(+1.73%) |
Mar 18, 2011 | 47.74 | 47.75 | 46.88 | 47.09 | 9,050,839 | -0.01(-0.01%) |
Mar 17, 2011 | 47.76 | 47.88 | 46.81 | 47.10 | 12,565,200 | +0.86(+1.85%) |
Mar 16, 2011 | 47.20 | 47.21 | 46.18 | 46.25 | 11,577,604 | -0.99(-2.09%) |
Mar 15, 2011 | 47.06 | 48.14 | 46.98 | 47.23 | 8,399,057 | -0.91(-1.89%) |
Mar 14, 2011 | 48.24 | 48.42 | 47.56 | 48.14 | 7,286,097 | -0.59(-1.21%) |
Mar 11, 2011 | 48.02 | 49.02 | 48.02 | 48.73 | 7,206,132 | +0.64(+1.34%) |
Mar 10, 2011 | 47.59 | 48.52 | 47.52 | 48.09 | 7,409,721 | -0.09(-0.19%) |
Mar 09, 2011 | 47.67 | 48.37 | 47.38 | 48.18 | 6,170,777 | +0.28(+0.59%) |
Mar 08, 2011 | 47.47 | 48.20 | 47.27 | 47.90 | 5,918,566 | +0.67(+1.42%) |
Mar 07, 2011 | 47.80 | 47.98 | 46.88 | 47.23 | 5,470,613 | -0.42(-0.88%) |
Mar 04, 2011 | 48.38 | 48.44 | 47.11 | 47.65 | 7,475,410 | -0.67(-1.39%) |
Mar 03, 2011 | 47.85 | 48.49 | 47.71 | 48.32 | 5,954,625 | +0.78(+1.65%) |
Mar 02, 2011 | 47.46 | 47.95 | 46.88 | 47.54 | 9,817,384 | -0.05(-0.11%) |