Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 48.18 | 48.79 | 48.11 | 48.77 | 33,274,896 | +0.68(+1.41%) |
Jun 29, 2011 | 47.86 | 48.24 | 47.48 | 48.09 | 31,535,900 | +0.37(+0.78%) |
Jun 28, 2011 | 47.09 | 47.74 | 46.97 | 47.72 | 30,737,262 | +1.02(+2.19%) |
Jun 27, 2011 | 46.08 | 47.03 | 45.98 | 46.70 | 34,387,336 | +0.68(+1.48%) |
Jun 24, 2011 | 47.08 | 47.12 | 46.02 | 46.02 | 60,558,100 | -0.99(-2.12%) |
Jun 23, 2011 | 47.19 | 47.20 | 46.28 | 47.01 | 50,116,768 | -0.83(-1.73%) |
Jun 22, 2011 | 48.04 | 48.35 | 47.69 | 47.84 | 31,056,854 | -0.45(-0.93%) |
Jun 21, 2011 | 48.08 | 48.62 | 47.95 | 48.29 | 29,862,910 | +0.52(+1.08%) |
Jun 20, 2011 | 47.63 | 47.87 | 47.61 | 47.77 | 26,424,196 | +0.41(+0.87%) |
Jun 17, 2011 | 47.86 | 47.92 | 47.16 | 47.36 | 42,495,508 | -0.12(-0.25%) |
Jun 16, 2011 | 47.10 | 47.65 | 46.94 | 47.48 | 31,767,582 | +0.34(+0.71%) |
Jun 15, 2011 | 47.66 | 47.88 | 46.97 | 47.14 | 36,231,240 | -1.03(-2.14%) |
Jun 14, 2011 | 47.98 | 48.44 | 47.91 | 48.17 | 27,437,062 | +0.69(+1.45%) |
Jun 13, 2011 | 47.95 | 48.30 | 47.25 | 47.48 | 29,791,032 | -0.33(-0.69%) |
Jun 10, 2011 | 48.51 | 48.51 | 47.78 | 47.81 | 31,652,186 | -0.84(-1.72%) |
Jun 09, 2011 | 48.69 | 48.95 | 48.52 | 48.65 | 29,475,170 | +0.25(+0.52%) |
Jun 08, 2011 | 48.31 | 49.07 | 48.26 | 48.40 | 39,323,328 | +0.46(+0.95%) |
Jun 07, 2011 | 48.31 | 48.59 | 47.93 | 47.95 | 27,055,692 | -0.17(-0.36%) |
Jun 06, 2011 | 48.50 | 48.66 | 47.99 | 48.12 | 26,639,618 | -0.53(-1.10%) |
Jun 03, 2011 | 48.09 | 49.02 | 48.05 | 48.65 | 28,834,984 | -0.07(-0.14%) |
May 24, 2011 | 48.57 | 49.22 | 48.51 | 48.72 | 26,508,096 | +0.37(+0.77%) |
May 23, 2011 | 48.08 | 48.55 | 47.99 | 48.35 | 27,198,286 | -0.54(-1.10%) |
May 20, 2011 | 49.13 | 49.29 | 48.48 | 48.89 | 31,714,956 | -0.46(-0.92%) |
May 19, 2011 | 49.31 | 49.49 | 48.75 | 49.34 | 25,429,402 | +0.35(+0.72%) |
May 18, 2011 | 48.47 | 49.31 | 48.20 | 48.99 | 29,911,710 | +0.80(+1.65%) |
May 17, 2011 | 47.94 | 48.42 | 47.71 | 48.19 | 30,170,120 | +0.10(+0.21%) |
May 16, 2011 | 48.08 | 48.71 | 48.02 | 48.09 | 27,430,070 | -0.38(-0.78%) |
May 13, 2011 | 48.72 | 49.01 | 48.08 | 48.47 | 29,437,578 | -0.11(-0.22%) |
May 12, 2011 | 48.32 | 48.90 | 47.60 | 48.57 | 36,421,160 | -0.04(-0.09%) |
May 11, 2011 | 49.45 | 49.56 | 48.21 | 48.62 | 40,377,124 | -1.05(-2.11%) |
May 10, 2011 | 49.51 | 49.92 | 49.16 | 49.66 | 29,712,178 | +0.10(+0.19%) |
May 09, 2011 | 49.47 | 49.89 | 48.96 | 49.57 | 30,646,406 | +0.29(+0.59%) |
May 06, 2011 | 49.62 | 50.12 | 48.78 | 49.28 | 44,192,564 | +0.04(+0.08%) |
May 05, 2011 | 49.77 | 50.05 | 48.62 | 49.24 | 46,169,524 | -1.31(-2.58%) |
May 04, 2011 | 50.77 | 51.01 | 50.00 | 50.54 | 38,393,576 | -0.48(-0.95%) |
May 03, 2011 | 51.60 | 51.72 | 50.68 | 51.02 | 30,873,234 | -0.80(-1.55%) |
May 02, 2011 | 51.72 | 51.88 | 51.53 | 51.83 | 31,299,054 | -0.60(-1.15%) |
Apr 29, 2011 | 52.10 | 52.44 | 51.86 | 52.43 | 29,119,886 | +0.38(+0.73%) |
Apr 28, 2011 | 51.86 | 52.14 | 51.57 | 52.05 | 31,394,386 | -0.26(-0.50%) |
Apr 27, 2011 | 52.13 | 52.38 | 51.42 | 52.31 | 29,856,338 | +0.21(+0.41%) |
Apr 26, 2011 | 51.51 | 52.13 | 51.41 | 52.10 | 30,048,886 | +0.72(+1.39%) |
Apr 25, 2011 | 51.47 | 51.53 | 51.18 | 51.38 | 16,536,113 | -0.08(-0.16%) |
Apr 21, 2011 | 51.11 | 51.51 | 50.99 | 51.46 | 21,502,066 | +0.42(+0.83%) |
Apr 20, 2011 | 50.68 | 51.06 | 50.58 | 51.04 | 25,967,864 | +1.10(+2.21%) |
Apr 19, 2011 | 49.44 | 50.05 | 49.44 | 49.94 | 21,448,134 | +0.42(+0.84%) |
Apr 18, 2011 | 49.53 | 50.06 | 49.13 | 49.52 | 25,369,216 | -0.71(-1.41%) |
Apr 15, 2011 | 49.94 | 50.34 | 49.68 | 50.23 | 28,583,514 | +0.51(+1.02%) |
Apr 14, 2011 | 49.09 | 49.96 | 49.09 | 49.72 | 26,382,974 | +0.17(+0.34%) |
Apr 13, 2011 | 49.81 | 50.03 | 49.20 | 49.56 | 24,296,832 | -0.01(-0.02%) |
Apr 12, 2011 | 50.20 | 50.21 | 49.27 | 49.57 | 34,844,532 | -1.18(-2.32%) |
Apr 11, 2011 | 51.22 | 51.34 | 50.52 | 50.75 | 21,876,264 | -0.47(-0.92%) |
Apr 08, 2011 | 51.25 | 51.38 | 50.87 | 51.22 | 26,766,466 | +0.11(+0.22%) |
Apr 07, 2011 | 50.75 | 51.13 | 50.60 | 51.11 | 26,901,338 | +0.35(+0.68%) |
Apr 06, 2011 | 51.09 | 51.18 | 50.63 | 50.76 | 22,390,566 | -0.14(-0.28%) |
Apr 05, 2011 | 50.46 | 51.21 | 50.39 | 50.90 | 28,761,554 | +0.33(+0.65%) |
Apr 04, 2011 | 50.21 | 50.61 | 50.10 | 50.58 | 21,981,418 | +0.11(+0.22%) |