Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 49.77 | 50.09 | 49.62 | 49.85 | 6,611,858 | +0.11(+0.21%) |
Apr 28, 2011 | 49.20 | 49.86 | 49.20 | 49.74 | 4,339,260 | +0.36(+0.73%) |
Apr 27, 2011 | 49.63 | 49.64 | 48.99 | 49.38 | 5,131,440 | -0.02(-0.04%) |
Apr 26, 2011 | 49.82 | 49.87 | 49.23 | 49.40 | 6,460,472 | +0.44(+0.90%) |
Apr 25, 2011 | 48.73 | 49.26 | 48.42 | 48.96 | 5,762,765 | +0.31(+0.64%) |
Apr 21, 2011 | 48.53 | 48.87 | 48.39 | 48.65 | 3,941,496 | +0.31(+0.63%) |
Apr 20, 2011 | 48.37 | 48.82 | 48.13 | 48.35 | 4,523,424 | +0.49(+1.01%) |
Apr 19, 2011 | 47.77 | 47.97 | 47.67 | 47.86 | 4,069,176 | +0.04(+0.08%) |
Apr 18, 2011 | 47.75 | 47.90 | 47.53 | 47.82 | 5,194,516 | -0.53(-1.09%) |
Apr 15, 2011 | 48.27 | 48.51 | 48.11 | 48.35 | 5,427,786 | +0.20(+0.41%) |
Apr 14, 2011 | 48.07 | 48.52 | 47.95 | 48.15 | 5,133,480 | -0.13(-0.28%) |
Apr 13, 2011 | 48.84 | 48.88 | 48.09 | 48.28 | 5,475,231 | -0.41(-0.85%) |
Apr 12, 2011 | 48.38 | 49.10 | 48.38 | 48.69 | 4,790,205 | +0.01(+0.03%) |
Apr 11, 2011 | 48.63 | 48.74 | 48.24 | 48.68 | 5,246,108 | -0.03(-0.05%) |
Apr 08, 2011 | 49.28 | 49.29 | 48.43 | 48.71 | 6,334,744 | -0.50(-1.01%) |
Apr 07, 2011 | 49.36 | 49.48 | 49.00 | 49.20 | 3,999,823 | -0.31(-0.63%) |
Apr 06, 2011 | 49.40 | 49.61 | 49.17 | 49.52 | 4,067,543 | +0.21(+0.43%) |
Apr 05, 2011 | 49.49 | 49.79 | 49.25 | 49.30 | 4,277,092 | -0.39(-0.79%) |
Apr 04, 2011 | 49.60 | 49.77 | 49.47 | 49.70 | 3,471,146 | +0.17(+0.35%) |
Apr 01, 2011 | 49.86 | 49.96 | 49.39 | 49.52 | 5,449,571 | +0.11(+0.22%) |
Mar 31, 2011 | 49.44 | 49.84 | 49.36 | 49.42 | 4,976,337 | -0.12(-0.24%) |
Mar 30, 2011 | 49.54 | 49.80 | 49.54 | 49.54 | 5,963,101 | +0.43(+0.88%) |
Mar 29, 2011 | 48.73 | 49.14 | 48.60 | 49.10 | 3,728,299 | +0.22(+0.45%) |
Mar 28, 2011 | 48.05 | 49.24 | 48.05 | 48.88 | 6,768,168 | +0.98(+2.05%) |
Mar 25, 2011 | 47.97 | 48.27 | 47.87 | 47.90 | 5,206,624 | -0.04(-0.08%) |
Mar 24, 2011 | 47.75 | 47.97 | 47.61 | 47.94 | 5,991,516 | +0.32(+0.67%) |
Mar 23, 2011 | 47.65 | 47.81 | 47.44 | 47.62 | 6,686,482 | -0.29(-0.60%) |
Mar 22, 2011 | 48.40 | 48.49 | 47.77 | 47.91 | 5,916,838 | -0.53(-1.08%) |
Mar 21, 2011 | 48.70 | 48.81 | 48.41 | 48.43 | 5,755,300 | +0.82(+1.73%) |
Mar 18, 2011 | 48.26 | 48.27 | 47.40 | 47.61 | 8,953,249 | -0.01(-0.01%) |
Mar 17, 2011 | 48.28 | 48.41 | 47.32 | 47.61 | 12,429,716 | +0.86(+1.85%) |
Mar 16, 2011 | 47.71 | 47.73 | 46.68 | 46.75 | 11,452,768 | -1.00(-2.09%) |
Mar 15, 2011 | 47.58 | 48.67 | 47.50 | 47.75 | 8,308,494 | -0.92(-1.89%) |
Mar 14, 2011 | 48.77 | 48.94 | 48.07 | 48.67 | 7,207,534 | -0.60(-1.21%) |
Mar 11, 2011 | 48.54 | 49.55 | 48.54 | 49.26 | 7,128,432 | +0.65(+1.34%) |
Mar 10, 2011 | 48.11 | 49.05 | 48.04 | 48.61 | 7,329,826 | -0.09(-0.19%) |
Mar 09, 2011 | 48.19 | 48.90 | 47.89 | 48.71 | 6,104,241 | +0.29(+0.59%) |
Mar 08, 2011 | 47.99 | 48.73 | 47.79 | 48.42 | 5,854,749 | +0.68(+1.42%) |
Mar 07, 2011 | 48.32 | 48.50 | 47.40 | 47.74 | 5,411,626 | -0.43(-0.88%) |
Mar 04, 2011 | 48.91 | 48.97 | 47.63 | 48.17 | 7,394,807 | -0.68(-1.39%) |
Mar 03, 2011 | 48.37 | 49.02 | 48.23 | 48.84 | 5,890,420 | +0.79(+1.65%) |
Mar 02, 2011 | 47.97 | 48.47 | 47.39 | 48.05 | 9,711,529 | -0.05(-0.11%) |
Mar 01, 2011 | 49.04 | 49.17 | 47.85 | 48.11 | 10,017,450 | -0.96(-1.96%) |
Feb 28, 2011 | 49.06 | 49.46 | 48.84 | 49.07 | 5,538,324 | +0.23(+0.46%) |
Feb 25, 2011 | 49.19 | 49.24 | 48.74 | 48.84 | 5,612,004 | -0.15(-0.30%) |
Feb 24, 2011 | 48.69 | 49.32 | 48.55 | 48.99 | 7,817,020 | +0.14(+0.29%) |
Feb 23, 2011 | 49.70 | 50.07 | 48.43 | 48.85 | 10,800,065 | -0.76(-1.53%) |
Feb 22, 2011 | 50.25 | 50.45 | 49.41 | 49.61 | 8,853,578 | -1.24(-2.43%) |
Feb 18, 2011 | 50.85 | 51.20 | 50.59 | 50.85 | 7,577,882 | +0.09(+0.18%) |
Feb 17, 2011 | 50.09 | 50.79 | 49.98 | 50.75 | 5,768,646 | +0.45(+0.89%) |
Feb 16, 2011 | 49.78 | 50.40 | 49.78 | 50.31 | 6,401,628 | +0.57(+1.15%) |
Feb 15, 2011 | 49.72 | 50.00 | 49.33 | 49.74 | 5,827,522 | +0.00(+0.00%) |
Feb 14, 2011 | 49.94 | 50.08 | 49.60 | 49.74 | 4,924,537 | -0.35(-0.69%) |
Feb 11, 2011 | 49.64 | 50.29 | 49.46 | 50.08 | 6,389,422 | +0.37(+0.74%) |
Feb 10, 2011 | 49.00 | 49.87 | 48.91 | 49.72 | 7,845,774 | +0.47(+0.96%) |
Feb 09, 2011 | 49.17 | 49.24 | 48.50 | 49.24 | 4,629,318 | +0.07(+0.15%) |
Feb 08, 2011 | 48.93 | 49.24 | 48.76 | 49.17 | 4,482,569 | +0.15(+0.30%) |
Feb 07, 2011 | 49.03 | 49.15 | 48.56 | 49.03 | 7,242,090 | -0.06(-0.12%) |
Feb 04, 2011 | 49.16 | 49.26 | 48.60 | 49.09 | 4,481,414 | +0.03(+0.07%) |
Feb 03, 2011 | 48.87 | 49.23 | 48.79 | 49.05 | 6,159,666 | +0.16(+0.34%) |
Feb 02, 2011 | 49.38 | 49.42 | 48.79 | 48.89 | 7,560,708 | -0.36(-0.74%) |