Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Mar 01, 2011 | 53.48 | 54.20 | 53.35 | 53.77 | 11,798,697 | +1.07(+2.03%) |
Feb 28, 2011 | 52.19 | 52.89 | 51.91 | 52.70 | 6,246,762 | +0.82(+1.58%) |
Feb 25, 2011 | 51.30 | 52.00 | 51.13 | 51.88 | 7,385,113 | +0.81(+1.59%) |
Feb 24, 2011 | 52.83 | 52.83 | 50.85 | 51.07 | 9,379,609 | -1.46(-2.78%) |
Feb 23, 2011 | 51.87 | 53.01 | 51.61 | 52.53 | 10,336,617 | -0.34(-0.64%) |
Feb 22, 2011 | 52.61 | 52.87 | 42.65 | 52.87 | 12,152,074 | +1.47(+2.85%) |
Feb 18, 2011 | 51.06 | 51.90 | 50.88 | 51.40 | 10,363,825 | +0.76(+1.50%) |
Feb 17, 2011 | 50.97 | 51.00 | 50.23 | 50.64 | 10,678,927 | +0.92(+1.85%) |
Feb 16, 2011 | 49.66 | 49.82 | 49.05 | 49.72 | 9,399,910 | +0.53(+1.08%) |
Feb 15, 2011 | 49.10 | 49.52 | 49.04 | 49.19 | 9,306,845 | +0.66(+1.36%) |
Feb 14, 2011 | 47.77 | 48.63 | 47.72 | 48.53 | 8,353,080 | +1.04(+2.19%) |
Feb 11, 2011 | 47.92 | 48.48 | 47.26 | 47.49 | 9,634,620 | -0.23(-0.48%) |
Feb 10, 2011 | 47.60 | 47.96 | 47.10 | 47.72 | 6,978,441 | -0.30(-0.62%) |
Feb 09, 2011 | 48.71 | 48.92 | 47.69 | 48.02 | 7,519,496 | -0.67(-1.38%) |
Feb 08, 2011 | 48.67 | 48.86 | 48.23 | 48.69 | 8,126,189 | +0.86(+1.80%) |
Feb 07, 2011 | 48.36 | 48.43 | 47.63 | 47.83 | 7,871,165 | -0.28(-0.58%) |
Feb 04, 2011 | 49.15 | 49.22 | 47.92 | 48.11 | 7,532,556 | -0.56(-1.15%) |
Feb 03, 2011 | 47.62 | 48.87 | 47.31 | 48.67 | 9,643,658 | +1.14(+2.40%) |
Feb 02, 2011 | 48.31 | 48.36 | 47.18 | 47.53 | 7,534,832 | -0.73(-1.51%) |