Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.07 | 46.70 | 46.04 | 46.34 | 1,732,969 | +0.54(+1.18%) |
Jun 29, 2011 | 46.51 | 46.57 | 45.71 | 45.80 | 2,754,470 | -0.56(-1.20%) |
Jun 28, 2011 | 46.66 | 46.66 | 45.92 | 46.36 | 2,285,306 | -0.20(-0.42%) |
Jun 27, 2011 | 46.62 | 46.72 | 46.37 | 46.55 | 1,131,963 | +0.05(+0.10%) |
Jun 24, 2011 | 47.15 | 47.25 | 46.28 | 46.50 | 2,435,371 | -0.64(-1.36%) |
Jun 23, 2011 | 47.33 | 47.36 | 46.58 | 47.15 | 2,368,624 | -0.47(-0.99%) |
Jun 22, 2011 | 47.58 | 47.91 | 47.48 | 47.62 | 2,219,173 | +0.04(+0.08%) |
Jun 21, 2011 | 47.52 | 47.68 | 47.28 | 47.58 | 2,926,658 | +0.16(+0.33%) |
Jun 20, 2011 | 47.63 | 47.63 | 47.36 | 47.42 | 3,440,065 | +0.02(+0.03%) |
Jun 17, 2011 | 47.37 | 47.75 | 47.23 | 47.40 | 3,228,938 | +0.31(+0.66%) |
Jun 16, 2011 | 46.44 | 47.15 | 46.30 | 47.09 | 2,628,462 | +0.65(+1.40%) |
Jun 15, 2011 | 46.34 | 46.77 | 46.17 | 46.44 | 1,963,854 | -0.17(-0.37%) |
Jun 14, 2011 | 46.45 | 46.77 | 46.42 | 46.61 | 1,418,849 | +0.34(+0.74%) |
Jun 13, 2011 | 45.83 | 46.43 | 45.60 | 46.27 | 1,710,926 | +0.47(+1.03%) |
Jun 10, 2011 | 45.80 | 46.08 | 45.57 | 45.80 | 1,651,456 | -0.07(-0.15%) |
Jun 09, 2011 | 45.39 | 46.14 | 45.36 | 45.87 | 1,262,948 | +0.45(+1.00%) |
Jun 08, 2011 | 45.28 | 45.71 | 45.24 | 45.42 | 1,678,142 | +0.02(+0.03%) |
Jun 07, 2011 | 45.45 | 45.56 | 45.36 | 45.40 | 2,218,349 | +0.02(+0.05%) |
Jun 06, 2011 | 45.44 | 45.49 | 45.35 | 45.38 | 3,738,538 | -0.21(-0.46%) |
Jun 03, 2011 | 45.20 | 45.71 | 45.15 | 45.59 | 2,773,364 | +0.60(+1.34%) |
May 24, 2011 | 45.20 | 45.29 | 44.99 | 44.99 | 1,688,324 | -0.21(-0.47%) |
May 23, 2011 | 45.03 | 45.21 | 44.67 | 45.20 | 2,391,775 | -0.34(-0.76%) |
May 20, 2011 | 45.28 | 45.64 | 45.28 | 45.54 | 2,081,163 | -0.19(-0.41%) |
May 19, 2011 | 45.79 | 45.83 | 45.44 | 45.73 | 1,899,195 | +0.05(+0.12%) |
May 18, 2011 | 45.40 | 45.74 | 45.18 | 45.67 | 1,501,381 | +0.33(+0.73%) |
May 17, 2011 | 45.06 | 45.38 | 44.90 | 45.35 | 1,900,275 | +0.22(+0.49%) |
May 16, 2011 | 44.74 | 45.20 | 44.57 | 45.13 | 1,861,593 | +0.20(+0.44%) |
May 13, 2011 | 45.12 | 45.50 | 44.67 | 44.93 | 1,571,461 | -0.27(-0.59%) |
May 12, 2011 | 44.60 | 45.31 | 44.36 | 45.20 | 1,871,775 | +0.57(+1.28%) |
May 11, 2011 | 44.62 | 44.77 | 44.34 | 44.63 | 1,131,333 | +0.01(+0.02%) |
May 10, 2011 | 44.61 | 44.91 | 44.13 | 44.62 | 1,214,835 | +0.17(+0.39%) |
May 09, 2011 | 44.33 | 44.53 | 43.76 | 44.45 | 1,158,471 | +0.03(+0.07%) |
May 06, 2011 | 44.14 | 44.62 | 44.02 | 44.41 | 2,229,381 | +0.54(+1.23%) |
May 05, 2011 | 43.66 | 44.05 | 43.55 | 43.87 | 1,880,472 | +0.00(+0.00%) |
May 04, 2011 | 43.66 | 44.13 | 43.58 | 43.87 | 1,516,114 | +0.20(+0.47%) |
May 03, 2011 | 44.08 | 44.12 | 43.58 | 43.67 | 1,464,994 | -0.55(-1.24%) |
May 02, 2011 | 44.29 | 44.30 | 44.20 | 44.22 | 1,509,238 | +0.09(+0.20%) |
Apr 29, 2011 | 43.81 | 44.18 | 43.62 | 44.13 | 1,897,782 | +0.32(+0.73%) |
Apr 28, 2011 | 43.69 | 43.86 | 43.59 | 43.81 | 1,277,666 | +0.12(+0.27%) |
Apr 27, 2011 | 43.53 | 44.09 | 43.48 | 43.69 | 1,894,716 | +0.20(+0.47%) |
Apr 26, 2011 | 43.55 | 43.80 | 43.34 | 43.49 | 2,695,447 | -0.02(-0.05%) |
Apr 25, 2011 | 43.78 | 43.90 | 43.30 | 43.51 | 1,956,871 | -0.75(-1.70%) |
Apr 21, 2011 | 45.53 | 45.84 | 44.22 | 44.27 | 3,018,003 | -1.03(-2.26%) |
Apr 20, 2011 | 46.18 | 46.18 | 44.99 | 45.29 | 5,331,262 | -0.74(-1.60%) |
Apr 19, 2011 | 45.58 | 46.49 | 45.41 | 46.03 | 2,556,434 | +0.42(+0.93%) |
Apr 18, 2011 | 45.33 | 45.61 | 44.88 | 45.60 | 1,746,125 | -0.08(-0.17%) |
Apr 15, 2011 | 45.55 | 46.03 | 45.35 | 45.68 | 1,791,201 | +0.47(+1.04%) |
Apr 14, 2011 | 44.96 | 45.33 | 44.81 | 45.21 | 1,728,585 | +0.13(+0.30%) |
Apr 13, 2011 | 45.40 | 45.40 | 45.00 | 45.08 | 1,454,860 | -0.26(-0.57%) |
Apr 12, 2011 | 45.11 | 45.54 | 45.11 | 45.34 | 1,058,397 | +0.11(+0.24%) |
Apr 11, 2011 | 45.36 | 45.73 | 45.09 | 45.23 | 886,157 | -0.16(-0.36%) |
Apr 08, 2011 | 45.79 | 45.84 | 45.12 | 45.39 | 1,193,761 | -0.20(-0.43%) |
Apr 07, 2011 | 45.65 | 45.93 | 45.43 | 45.59 | 1,569,309 | -0.18(-0.39%) |
Apr 06, 2011 | 45.61 | 46.08 | 45.58 | 45.77 | 1,379,094 | +0.38(+0.84%) |
Apr 05, 2011 | 45.17 | 45.66 | 44.95 | 45.39 | 1,616,943 | +0.17(+0.38%) |
Apr 04, 2011 | 45.00 | 45.22 | 44.85 | 45.21 | 900,068 | +0.25(+0.56%) |