Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2011 | 52.53 | 52.87 | 52.29 | 52.86 | 28,885,266 | +0.38(+0.73%) |
Apr 28, 2011 | 52.29 | 52.57 | 51.98 | 52.47 | 31,141,442 | -0.26(-0.50%) |
Apr 27, 2011 | 52.56 | 52.81 | 51.84 | 52.74 | 29,615,786 | +0.22(+0.41%) |
Apr 26, 2011 | 51.92 | 52.56 | 51.82 | 52.52 | 29,806,782 | +0.72(+1.39%) |
Apr 25, 2011 | 51.89 | 51.95 | 51.60 | 51.80 | 16,402,882 | -0.08(-0.16%) |
Apr 21, 2011 | 51.53 | 51.92 | 51.40 | 51.88 | 21,328,824 | +0.43(+0.83%) |
Apr 20, 2011 | 51.10 | 51.47 | 50.99 | 51.46 | 25,758,642 | +1.11(+2.21%) |
Apr 19, 2011 | 49.85 | 50.46 | 49.85 | 50.34 | 21,275,326 | +0.42(+0.84%) |
Apr 18, 2011 | 49.93 | 50.47 | 49.53 | 49.92 | 25,164,816 | -0.71(-1.41%) |
Apr 15, 2011 | 50.34 | 50.75 | 50.08 | 50.64 | 28,353,216 | +0.51(+1.02%) |
Apr 14, 2011 | 49.49 | 50.37 | 49.49 | 50.13 | 26,170,406 | +0.17(+0.34%) |
Apr 13, 2011 | 50.21 | 50.43 | 49.60 | 49.96 | 24,101,074 | -0.01(-0.02%) |
Apr 12, 2011 | 50.61 | 50.62 | 49.67 | 49.97 | 34,563,792 | -1.19(-2.33%) |
Apr 11, 2011 | 51.64 | 51.76 | 50.93 | 51.16 | 21,700,008 | -0.47(-0.92%) |
Apr 08, 2011 | 51.67 | 51.80 | 51.28 | 51.64 | 26,550,808 | +0.11(+0.22%) |
Apr 07, 2011 | 51.16 | 51.54 | 51.01 | 51.52 | 26,684,594 | +0.35(+0.68%) |
Apr 06, 2011 | 51.50 | 51.60 | 51.04 | 51.17 | 22,210,166 | -0.14(-0.28%) |
Apr 05, 2011 | 50.87 | 51.63 | 50.80 | 51.32 | 28,529,822 | +0.33(+0.65%) |
Apr 04, 2011 | 50.62 | 51.02 | 50.51 | 50.99 | 21,804,314 | +0.11(+0.22%) |
Apr 01, 2011 | 50.90 | 50.97 | 50.57 | 50.87 | 25,897,040 | +0.33(+0.65%) |
Mar 31, 2011 | 50.96 | 51.03 | 50.53 | 50.54 | 25,516,216 | -0.22(-0.43%) |
Mar 30, 2011 | 50.76 | 50.76 | 50.76 | 50.76 | 26,262,926 | +0.74(+1.49%) |
Mar 29, 2011 | 49.96 | 50.40 | 49.63 | 50.01 | 27,109,948 | -0.13(-0.26%) |
Mar 28, 2011 | 50.38 | 50.47 | 50.13 | 50.15 | 24,321,016 | -0.09(-0.18%) |
Mar 25, 2011 | 49.86 | 50.42 | 49.76 | 50.24 | 27,471,532 | +0.53(+1.08%) |
Mar 24, 2011 | 49.73 | 50.15 | 49.59 | 49.70 | 28,327,776 | +0.08(+0.16%) |
Mar 23, 2011 | 49.65 | 49.86 | 49.26 | 49.62 | 25,623,512 | +0.02(+0.05%) |
Mar 22, 2011 | 49.92 | 50.00 | 49.46 | 49.60 | 26,999,366 | -0.17(-0.34%) |
Mar 21, 2011 | 49.91 | 50.06 | 49.58 | 49.77 | 30,313,350 | +1.20(+2.46%) |
Mar 18, 2011 | 49.13 | 49.46 | 48.57 | 48.57 | 48,153,640 | -0.19(-0.38%) |
Mar 17, 2011 | 48.29 | 48.96 | 48.20 | 48.76 | 36,540,044 | +1.11(+2.33%) |
Mar 16, 2011 | 48.80 | 49.15 | 47.34 | 47.65 | 55,654,668 | -1.25(-2.56%) |
Mar 15, 2011 | 48.85 | 49.32 | 48.63 | 48.90 | 38,592,112 | -0.59(-1.20%) |
Mar 14, 2011 | 49.07 | 49.65 | 48.94 | 49.49 | 27,288,940 | +0.16(+0.32%) |
Mar 11, 2011 | 48.67 | 49.81 | 48.12 | 49.34 | 29,325,110 | +0.44(+0.91%) |
Mar 10, 2011 | 50.34 | 50.34 | 48.78 | 48.89 | 43,276,888 | -1.80(-3.56%) |
Mar 09, 2011 | 50.54 | 50.80 | 50.20 | 50.69 | 22,154,228 | -0.13(-0.26%) |
Mar 08, 2011 | 50.83 | 51.13 | 50.31 | 50.83 | 29,416,212 | -0.07(-0.14%) |
Mar 07, 2011 | 51.57 | 51.71 | 50.88 | 50.90 | 30,082,068 | -0.22(-0.42%) |
Mar 04, 2011 | 51.62 | 51.67 | 50.89 | 51.11 | 33,359,098 | -0.40(-0.77%) |
Mar 03, 2011 | 51.34 | 51.64 | 51.10 | 51.51 | 28,553,074 | +0.42(+0.82%) |
Mar 02, 2011 | 50.82 | 51.26 | 50.19 | 51.09 | 29,001,850 | +0.14(+0.28%) |
Mar 01, 2011 | 51.91 | 51.97 | 50.89 | 50.95 | 38,288,140 | -0.44(-0.85%) |
Feb 28, 2011 | 51.59 | 52.00 | 51.36 | 51.38 | 41,084,040 | +0.11(+0.22%) |
Feb 25, 2011 | 51.54 | 51.81 | 51.24 | 51.27 | 37,003,728 | -0.38(-0.73%) |
Feb 24, 2011 | 52.39 | 52.59 | 51.34 | 51.65 | 47,564,360 | -0.66(-1.26%) |
Feb 23, 2011 | 51.67 | 53.01 | 51.35 | 52.31 | 64,207,552 | +0.98(+1.91%) |
Feb 22, 2011 | 51.05 | 52.09 | 50.90 | 51.33 | 54,230,760 | +0.56(+1.11%) |
Feb 18, 2011 | 50.41 | 50.77 | 50.16 | 50.77 | 38,017,308 | +0.37(+0.74%) |
Feb 17, 2011 | 50.45 | 50.45 | 49.89 | 50.39 | 29,717,388 | +0.11(+0.23%) |
Feb 16, 2011 | 49.90 | 50.38 | 49.78 | 50.28 | 27,739,620 | +0.43(+0.87%) |
Feb 15, 2011 | 50.94 | 51.00 | 49.67 | 49.85 | 42,751,192 | -1.17(-2.28%) |
Feb 14, 2011 | 49.31 | 51.13 | 49.20 | 51.01 | 55,103,752 | +1.26(+2.52%) |
Feb 11, 2011 | 49.40 | 50.11 | 49.40 | 49.76 | 26,634,296 | +0.06(+0.12%) |
Feb 10, 2011 | 49.07 | 50.05 | 49.03 | 49.70 | 35,032,640 | +0.10(+0.21%) |
Feb 09, 2011 | 49.53 | 49.73 | 49.13 | 49.59 | 26,456,750 | -0.26(-0.52%) |
Feb 08, 2011 | 50.16 | 50.25 | 49.65 | 49.85 | 29,081,062 | -0.31(-0.61%) |
Feb 07, 2011 | 49.87 | 50.20 | 49.82 | 50.16 | 25,614,640 | +0.39(+0.78%) |
Feb 04, 2011 | 49.75 | 49.91 | 49.51 | 49.77 | 27,709,714 | -0.10(-0.19%) |
Feb 03, 2011 | 49.64 | 49.93 | 49.28 | 49.87 | 32,882,316 | +0.02(+0.04%) |
Feb 02, 2011 | 49.96 | 50.19 | 49.76 | 49.85 | 30,415,394 | -0.30(-0.60%) |