Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 44.98 | 45.74 | 44.89 | 45.62 | 1,219,533 | +0.26(+0.57%) |
Jun 29, 2011 | 45.23 | 45.52 | 44.88 | 45.37 | 1,739,471 | +0.35(+0.79%) |
Jun 28, 2011 | 44.93 | 45.16 | 44.51 | 45.01 | 1,237,439 | +0.83(+1.87%) |
Jun 27, 2011 | 44.13 | 44.59 | 43.99 | 44.19 | 1,805,929 | +0.42(+0.95%) |
Jun 24, 2011 | 44.11 | 44.26 | 43.53 | 43.77 | 2,595,931 | -0.79(-1.78%) |
Jun 23, 2011 | 44.22 | 44.60 | 43.78 | 44.56 | 1,448,205 | -0.13(-0.28%) |
Jun 22, 2011 | 44.64 | 45.02 | 44.63 | 44.69 | 1,386,751 | -0.73(-1.61%) |
Jun 21, 2011 | 45.54 | 45.57 | 45.26 | 45.42 | 1,165,683 | +0.41(+0.91%) |
Jun 20, 2011 | 44.82 | 45.04 | 44.81 | 45.01 | 689,787 | +0.17(+0.39%) |
Jun 17, 2011 | 45.29 | 45.29 | 44.78 | 44.84 | 1,165,818 | +0.78(+1.77%) |
Jun 16, 2011 | 44.03 | 44.47 | 43.89 | 44.06 | 1,282,663 | -0.35(-0.78%) |
Jun 15, 2011 | 44.51 | 44.80 | 43.97 | 44.41 | 2,015,943 | -1.15(-2.52%) |
Jun 14, 2011 | 45.72 | 46.02 | 45.44 | 45.55 | 1,187,481 | +0.54(+1.21%) |
Jun 13, 2011 | 45.22 | 45.38 | 44.84 | 45.01 | 643,272 | +0.12(+0.26%) |
Jun 10, 2011 | 45.71 | 45.77 | 44.84 | 44.89 | 1,164,331 | -1.25(-2.71%) |
Jun 09, 2011 | 45.99 | 46.36 | 45.85 | 46.14 | 669,785 | +0.05(+0.12%) |
Jun 08, 2011 | 46.33 | 46.44 | 45.86 | 46.09 | 971,149 | -0.18(-0.39%) |
Jun 07, 2011 | 46.73 | 46.75 | 46.25 | 46.27 | 489,375 | +0.06(+0.12%) |
Jun 06, 2011 | 46.33 | 46.54 | 46.12 | 46.21 | 831,109 | -0.56(-1.19%) |
Jun 03, 2011 | 46.17 | 46.95 | 46.11 | 46.77 | 1,092,233 | +0.68(+1.47%) |
May 24, 2011 | 46.18 | 46.26 | 45.95 | 46.10 | 740,098 | +0.13(+0.29%) |
May 23, 2011 | 46.07 | 46.34 | 45.79 | 45.96 | 1,054,740 | -1.57(-3.31%) |
May 20, 2011 | 47.84 | 47.85 | 47.21 | 47.54 | 966,560 | +0.02(+0.05%) |
May 19, 2011 | 47.36 | 47.54 | 47.05 | 47.51 | 1,259,440 | +0.33(+0.70%) |
May 18, 2011 | 47.20 | 47.36 | 47.03 | 47.18 | 1,074,353 | -0.01(-0.02%) |
May 17, 2011 | 46.75 | 47.42 | 46.69 | 47.19 | 1,440,310 | +0.39(+0.82%) |
May 16, 2011 | 46.90 | 47.39 | 46.75 | 46.80 | 1,513,681 | -0.03(-0.07%) |
May 13, 2011 | 46.90 | 47.29 | 46.36 | 46.84 | 2,025,332 | +0.30(+0.64%) |
May 12, 2011 | 46.15 | 46.78 | 45.83 | 46.54 | 1,040,470 | +0.72(+1.58%) |
May 11, 2011 | 46.12 | 46.16 | 45.54 | 45.81 | 2,071,541 | -0.79(-1.69%) |
May 10, 2011 | 46.58 | 46.91 | 46.50 | 46.60 | 837,990 | +0.04(+0.08%) |
May 09, 2011 | 46.34 | 46.72 | 46.12 | 46.56 | 1,498,112 | -0.12(-0.25%) |
May 06, 2011 | 47.06 | 47.25 | 46.34 | 46.68 | 2,806,453 | -0.25(-0.54%) |
May 05, 2011 | 46.91 | 47.26 | 46.52 | 46.93 | 3,493,628 | -1.03(-2.15%) |
May 04, 2011 | 49.23 | 49.36 | 47.65 | 47.96 | 3,555,610 | -1.90(-3.80%) |
May 03, 2011 | 49.79 | 50.30 | 49.64 | 49.86 | 1,103,712 | -0.42(-0.84%) |
May 02, 2011 | 50.23 | 50.30 | 50.20 | 50.28 | 1,299,930 | -0.03(-0.06%) |
Apr 29, 2011 | 49.95 | 50.38 | 49.94 | 50.31 | 998,091 | +0.17(+0.33%) |
Apr 28, 2011 | 49.73 | 50.17 | 49.72 | 50.15 | 1,666,221 | +0.24(+0.49%) |
Apr 27, 2011 | 49.65 | 50.05 | 49.22 | 49.90 | 1,042,288 | +0.69(+1.41%) |
Apr 26, 2011 | 49.03 | 49.55 | 48.76 | 49.21 | 1,350,836 | +0.94(+1.96%) |
Apr 25, 2011 | 48.37 | 48.61 | 48.21 | 48.27 | 811,996 | -0.06(-0.11%) |
Apr 21, 2011 | 48.18 | 48.39 | 47.93 | 48.32 | 791,690 | -0.27(-0.55%) |
Apr 20, 2011 | 49.34 | 49.51 | 48.43 | 48.59 | 1,836,688 | -0.43(-0.88%) |
Apr 19, 2011 | 48.46 | 49.15 | 48.46 | 49.02 | 2,880,809 | +1.45(+3.04%) |
Apr 18, 2011 | 46.73 | 47.66 | 46.62 | 47.58 | 4,532,367 | -0.83(-1.71%) |
Apr 15, 2011 | 47.72 | 48.45 | 47.62 | 48.40 | 1,524,404 | +0.73(+1.53%) |
Apr 14, 2011 | 47.01 | 47.69 | 46.95 | 47.67 | 2,013,990 | +0.34(+0.71%) |
Apr 13, 2011 | 47.28 | 47.60 | 47.15 | 47.33 | 943,893 | +0.59(+1.26%) |
Apr 12, 2011 | 46.95 | 46.98 | 46.36 | 46.74 | 1,050,819 | +0.01(+0.02%) |
Apr 11, 2011 | 46.51 | 46.94 | 46.47 | 46.73 | 696,406 | +0.31(+0.66%) |
Apr 08, 2011 | 46.80 | 46.81 | 46.29 | 46.43 | 861,589 | -0.17(-0.37%) |
Apr 07, 2011 | 46.24 | 46.71 | 46.21 | 46.60 | 1,543,346 | -0.49(-1.04%) |
Apr 06, 2011 | 46.80 | 47.36 | 46.80 | 47.09 | 606,559 | +0.02(+0.05%) |
Apr 05, 2011 | 46.52 | 47.12 | 46.47 | 47.06 | 837,682 | +0.23(+0.49%) |
Apr 04, 2011 | 47.09 | 47.10 | 46.73 | 46.84 | 867,776 | +0.54(+1.17%) |