Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.41 | 43.27 | 42.41 | 43.08 | 1,178,480 | +0.87(+2.06%) |
Jun 29, 2011 | 42.55 | 42.77 | 41.82 | 42.21 | 1,234,691 | -0.17(-0.40%) |
Jun 28, 2011 | 39.59 | 42.44 | 39.45 | 42.38 | 2,110,375 | +3.08(+7.84%) |
Jun 27, 2011 | 39.28 | 39.70 | 38.81 | 39.30 | 3,960,271 | -0.01(-0.03%) |
Jun 24, 2011 | 40.10 | 40.57 | 39.15 | 39.31 | 2,556,514 | -1.48(-3.63%) |
Jun 23, 2011 | 40.43 | 40.81 | 40.05 | 40.79 | 1,664,139 | -0.18(-0.44%) |
Jun 22, 2011 | 40.91 | 41.18 | 40.47 | 40.97 | 1,470,907 | +0.01(+0.02%) |
Jun 21, 2011 | 40.17 | 41.06 | 39.58 | 40.96 | 2,396,358 | +0.88(+2.20%) |
Jun 20, 2011 | 40.19 | 40.42 | 39.69 | 40.08 | 1,130,665 | +0.13(+0.33%) |
Jun 17, 2011 | 40.64 | 40.74 | 39.39 | 39.95 | 2,712,314 | -0.29(-0.73%) |
Jun 16, 2011 | 40.73 | 40.98 | 39.83 | 40.24 | 1,178,474 | -0.55(-1.36%) |
Jun 15, 2011 | 41.05 | 41.45 | 40.48 | 40.80 | 1,092,745 | -0.80(-1.92%) |
Jun 14, 2011 | 40.70 | 42.30 | 40.55 | 41.60 | 1,518,390 | +1.45(+3.61%) |
Jun 13, 2011 | 40.50 | 41.15 | 40.09 | 40.15 | 1,481,434 | -0.36(-0.89%) |
Jun 10, 2011 | 41.61 | 41.62 | 40.37 | 40.51 | 2,457,814 | -1.35(-3.23%) |
Jun 09, 2011 | 41.92 | 42.50 | 41.59 | 41.86 | 2,603,167 | +0.13(+0.31%) |
Jun 08, 2011 | 42.12 | 42.13 | 41.49 | 41.73 | 2,019,707 | -0.57(-1.35%) |
Jun 07, 2011 | 42.88 | 43.10 | 41.75 | 42.30 | 1,963,420 | -0.31(-0.73%) |
Jun 06, 2011 | 45.13 | 45.20 | 42.34 | 42.61 | 2,341,920 | -2.31(-5.14%) |
Jun 03, 2011 | 44.89 | 45.42 | 44.47 | 44.92 | 2,621,250 | +1.79(+4.15%) |
May 24, 2011 | 42.84 | 43.77 | 42.70 | 43.13 | 1,381,861 | +0.24(+0.56%) |
May 23, 2011 | 43.85 | 44.25 | 42.58 | 42.89 | 2,954,521 | -1.91(-4.26%) |
May 20, 2011 | 44.66 | 45.13 | 44.23 | 44.80 | 889,325 | -0.02(-0.04%) |
May 19, 2011 | 43.74 | 45.00 | 43.00 | 44.82 | 1,621,711 | +1.52(+3.51%) |
May 18, 2011 | 43.78 | 44.19 | 43.25 | 43.30 | 1,785,906 | -0.88(-1.99%) |
May 17, 2011 | 43.25 | 44.63 | 41.72 | 44.18 | 4,856,567 | -2.18(-4.70%) |
May 16, 2011 | 47.00 | 47.79 | 46.27 | 46.36 | 2,003,658 | -1.16(-2.44%) |
May 13, 2011 | 48.55 | 49.49 | 46.87 | 47.52 | 1,316,378 | -1.00(-2.06%) |
May 12, 2011 | 47.35 | 48.69 | 46.89 | 48.52 | 926,422 | +1.16(+2.45%) |
May 11, 2011 | 48.35 | 48.79 | 46.74 | 47.36 | 982,484 | -1.26(-2.59%) |
May 10, 2011 | 48.61 | 48.75 | 48.00 | 48.62 | 506,463 | +0.32(+0.66%) |
May 09, 2011 | 48.00 | 48.68 | 47.41 | 48.30 | 654,548 | +0.27(+0.56%) |
May 06, 2011 | 47.67 | 49.15 | 47.45 | 48.03 | 1,218,791 | +1.02(+2.17%) |
May 05, 2011 | 45.76 | 47.48 | 45.53 | 47.01 | 1,244,766 | +0.79(+1.71%) |
May 04, 2011 | 46.25 | 46.91 | 45.26 | 46.22 | 2,396,138 | -0.31(-0.67%) |
May 03, 2011 | 48.45 | 49.32 | 45.94 | 46.53 | 2,536,445 | -2.18(-4.48%) |
May 02, 2011 | 48.66 | 49.73 | 48.10 | 48.71 | 1,056,624 | -0.01(-0.02%) |
Apr 29, 2011 | 48.35 | 49.66 | 48.20 | 48.72 | 2,272,398 | +0.38(+0.79%) |
Apr 28, 2011 | 48.29 | 48.50 | 47.77 | 48.34 | 829,854 | +0.15(+0.31%) |
Apr 27, 2011 | 48.52 | 48.86 | 47.80 | 48.19 | 1,242,981 | -0.37(-0.76%) |
Apr 26, 2011 | 48.67 | 49.29 | 47.78 | 48.56 | 2,182,396 | -0.44(-0.90%) |
Apr 25, 2011 | 49.92 | 50.27 | 48.80 | 49.00 | 1,646,186 | -1.33(-2.64%) |
Apr 21, 2011 | 48.66 | 50.57 | 47.77 | 50.33 | 3,008,941 | +1.15(+2.34%) |
Apr 20, 2011 | 48.00 | 49.59 | 48.00 | 49.18 | 4,003,150 | +1.63(+3.43%) |
Apr 19, 2011 | 45.77 | 48.35 | 45.72 | 47.55 | 3,255,082 | +1.80(+3.93%) |
Apr 18, 2011 | 45.10 | 45.95 | 44.02 | 45.75 | 1,735,125 | +0.15(+0.33%) |
Apr 15, 2011 | 45.24 | 45.80 | 44.82 | 45.60 | 1,438,732 | +0.43(+0.95%) |
Apr 14, 2011 | 44.63 | 45.81 | 44.04 | 45.17 | 1,254,562 | +0.30(+0.67%) |
Apr 13, 2011 | 44.90 | 45.29 | 44.65 | 44.87 | 2,100,491 | +0.24(+0.54%) |
Apr 12, 2011 | 44.67 | 45.50 | 44.41 | 44.63 | 2,614,333 | -0.62(-1.37%) |
Apr 11, 2011 | 45.55 | 45.75 | 44.97 | 45.25 | 2,237,881 | -0.45(-0.98%) |
Apr 08, 2011 | 45.38 | 46.08 | 45.38 | 45.70 | 1,731,434 | +0.29(+0.64%) |
Apr 07, 2011 | 43.98 | 45.67 | 43.97 | 45.41 | 1,986,098 | +1.28(+2.90%) |
Apr 06, 2011 | 44.90 | 45.56 | 43.73 | 44.13 | 2,303,518 | -0.61(-1.36%) |
Apr 05, 2011 | 43.51 | 45.35 | 43.01 | 44.74 | 4,619,228 | +1.90(+4.44%) |
Apr 04, 2011 | 41.77 | 42.86 | 41.53 | 42.84 | 2,032,848 | +1.19(+2.86%) |