Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 24, 2011 | 46.17 | 46.93 | 45.89 | 46.81 | 9,640,065 | +1.28(+2.81%) |
May 23, 2011 | 45.47 | 46.21 | 45.02 | 45.53 | 8,354,479 | -0.07(-0.15%) |
May 20, 2011 | 45.52 | 46.12 | 44.59 | 45.60 | 11,317,036 | +0.03(+0.07%) |
May 19, 2011 | 45.49 | 45.85 | 45.12 | 45.57 | 6,224,235 | +0.22(+0.49%) |
May 18, 2011 | 45.66 | 45.74 | 45.15 | 45.35 | 8,361,696 | +0.11(+0.24%) |
May 17, 2011 | 44.96 | 45.46 | 44.53 | 45.24 | 9,698,277 | +0.07(+0.15%) |
May 16, 2011 | 45.10 | 45.95 | 44.77 | 45.17 | 10,102,137 | +0.16(+0.36%) |
May 13, 2011 | 45.25 | 45.46 | 44.25 | 45.01 | 11,143,710 | -0.14(-0.31%) |
May 12, 2011 | 45.26 | 46.64 | 44.57 | 45.15 | 12,348,085 | -0.40(-0.88%) |
May 11, 2011 | 47.57 | 47.65 | 45.01 | 45.55 | 16,704,703 | -2.10(-4.41%) |
May 10, 2011 | 48.14 | 48.14 | 47.36 | 47.65 | 6,460,455 | -0.02(-0.04%) |
May 09, 2011 | 47.42 | 47.70 | 47.05 | 47.67 | 6,201,151 | +0.83(+1.77%) |
May 06, 2011 | 47.66 | 47.98 | 46.55 | 46.84 | 9,432,848 | +0.01(+0.02%) |
May 05, 2011 | 47.54 | 48.03 | 46.25 | 46.83 | 15,338,325 | -1.28(-2.66%) |
May 04, 2011 | 48.84 | 48.84 | 47.17 | 48.11 | 14,649,124 | -0.51(-1.05%) |
May 03, 2011 | 49.53 | 49.93 | 48.11 | 48.62 | 11,781,969 | -1.03(-2.07%) |
May 02, 2011 | 49.45 | 49.67 | 49.20 | 49.65 | 11,502,964 | -1.36(-2.67%) |
Apr 29, 2011 | 51.32 | 51.33 | 50.23 | 51.01 | 10,886,364 | +0.29(+0.57%) |
Apr 28, 2011 | 51.69 | 51.78 | 50.69 | 50.72 | 13,561,692 | -0.12(-0.24%) |
Apr 27, 2011 | 50.90 | 51.17 | 49.56 | 50.84 | 17,844,322 | +0.65(+1.30%) |
Apr 26, 2011 | 51.67 | 51.74 | 49.95 | 50.19 | 20,030,526 | -1.67(-3.22%) |
Apr 25, 2011 | 53.33 | 53.42 | 51.78 | 51.86 | 25,443,308 | -3.77(-6.78%) |
Apr 21, 2011 | 55.24 | 55.74 | 54.87 | 55.63 | 6,255,370 | +0.82(+1.50%) |
Apr 20, 2011 | 54.79 | 55.40 | 54.64 | 54.81 | 7,580,276 | +0.58(+1.07%) |
Apr 19, 2011 | 53.36 | 54.38 | 53.16 | 54.23 | 7,296,292 | +0.76(+1.42%) |
Apr 18, 2011 | 53.48 | 53.82 | 52.05 | 53.47 | 10,467,683 | +0.14(+0.26%) |
Apr 15, 2011 | 53.40 | 53.76 | 53.00 | 53.33 | 5,560,643 | -0.09(-0.17%) |
Apr 14, 2011 | 52.33 | 53.77 | 52.15 | 53.42 | 7,962,273 | +1.26(+2.42%) |
Apr 13, 2011 | 52.80 | 53.18 | 51.93 | 52.16 | 6,230,355 | -0.18(-0.34%) |
Apr 12, 2011 | 52.56 | 52.86 | 51.65 | 52.34 | 7,056,738 | -0.74(-1.39%) |
Apr 11, 2011 | 54.19 | 54.35 | 52.55 | 53.08 | 6,858,771 | -1.29(-2.37%) |
Apr 08, 2011 | 54.76 | 54.88 | 53.96 | 54.37 | 9,452,779 | +0.60(+1.12%) |
Apr 07, 2011 | 54.02 | 54.48 | 53.59 | 53.77 | 8,483,980 | -0.41(-0.76%) |
Apr 06, 2011 | 54.45 | 54.89 | 53.62 | 54.18 | 9,740,152 | -0.10(-0.18%) |
Apr 05, 2011 | 51.41 | 54.36 | 51.22 | 54.28 | 12,730,926 | +2.89(+5.62%) |
Apr 04, 2011 | 51.59 | 52.17 | 51.31 | 51.39 | 4,273,080 | +0.12(+0.23%) |
Apr 01, 2011 | 51.70 | 52.31 | 51.23 | 51.27 | 6,678,363 | -0.64(-1.23%) |
Mar 31, 2011 | 52.00 | 52.37 | 51.82 | 51.91 | 4,898,978 | +0.36(+0.70%) |
Mar 30, 2011 | 51.55 | 51.55 | 51.55 | 51.55 | 5,640,819 | +0.86(+1.70%) |
Mar 29, 2011 | 50.87 | 51.45 | 50.42 | 50.69 | 4,470,174 | -0.26(-0.51%) |
Mar 28, 2011 | 51.10 | 51.82 | 50.66 | 50.95 | 4,908,610 | -0.56(-1.09%) |
Mar 25, 2011 | 51.60 | 52.33 | 51.23 | 51.51 | 5,351,144 | -0.10(-0.19%) |
Mar 24, 2011 | 52.03 | 52.85 | 51.43 | 51.61 | 9,134,660 | -0.42(-0.81%) |
Mar 23, 2011 | 50.45 | 52.13 | 50.28 | 52.03 | 9,192,508 | +1.81(+3.60%) |
Mar 22, 2011 | 50.26 | 50.80 | 49.99 | 50.22 | 5,717,461 | -0.10(-0.20%) |
Mar 21, 2011 | 50.41 | 50.47 | 50.09 | 50.32 | 6,449,247 | +0.92(+1.86%) |
Mar 18, 2011 | 48.99 | 49.86 | 48.62 | 49.40 | 11,394,204 | +0.94(+1.94%) |
Mar 17, 2011 | 48.89 | 49.00 | 48.07 | 48.46 | 8,115,273 | +0.11(+0.23%) |
Mar 16, 2011 | 49.66 | 50.03 | 47.90 | 48.35 | 10,414,214 | -0.88(-1.79%) |
Mar 15, 2011 | 48.80 | 51.00 | 48.65 | 49.23 | 10,653,393 | -1.77(-3.47%) |
Mar 14, 2011 | 50.56 | 51.25 | 50.32 | 51.00 | 4,234,109 | +0.19(+0.37%) |
Mar 11, 2011 | 49.90 | 51.34 | 49.80 | 50.81 | 5,372,727 | +0.45(+0.89%) |
Mar 10, 2011 | 50.51 | 51.22 | 49.98 | 50.36 | 8,955,775 | -1.31(-2.54%) |
Mar 09, 2011 | 52.48 | 52.70 | 51.22 | 51.67 | 6,078,318 | -0.58(-1.11%) |
Mar 08, 2011 | 53.03 | 53.11 | 51.79 | 52.25 | 7,930,376 | -0.74(-1.40%) |
Mar 07, 2011 | 53.44 | 53.58 | 52.78 | 52.99 | 6,295,552 | +0.16(+0.30%) |
Mar 04, 2011 | 52.70 | 53.45 | 52.65 | 52.83 | 6,121,270 | +0.23(+0.44%) |
Mar 03, 2011 | 52.87 | 53.03 | 52.03 | 52.60 | 8,131,928 | -1.28(-2.38%) |
Mar 02, 2011 | 53.96 | 54.26 | 53.34 | 53.88 | 8,594,812 | +0.11(+0.20%) |