Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.02 | 47.71 | 46.98 | 47.60 | 796,702 | +0.72(+1.54%) |
Jun 29, 2011 | 46.79 | 46.93 | 46.56 | 46.88 | 711,831 | +0.06(+0.12%) |
Jun 28, 2011 | 46.58 | 46.94 | 46.40 | 46.82 | 640,601 | +0.41(+0.88%) |
Jun 27, 2011 | 45.94 | 46.74 | 45.58 | 46.41 | 679,860 | +0.66(+1.45%) |
Jun 24, 2011 | 46.18 | 46.57 | 45.65 | 45.75 | 567,117 | -0.28(-0.60%) |
Jun 23, 2011 | 45.81 | 46.09 | 44.78 | 46.03 | 1,288,147 | -0.31(-0.67%) |
Jun 22, 2011 | 47.25 | 47.61 | 46.31 | 46.34 | 885,332 | -0.71(-1.50%) |
Jun 21, 2011 | 45.92 | 47.82 | 45.83 | 47.04 | 1,277,150 | +1.32(+2.89%) |
Jun 20, 2011 | 45.48 | 45.78 | 45.43 | 45.72 | 1,003,875 | +1.50(+3.40%) |
Jun 17, 2011 | 43.51 | 44.40 | 43.50 | 44.22 | 1,125,730 | +1.03(+2.39%) |
Jun 16, 2011 | 43.48 | 43.58 | 42.75 | 43.19 | 773,538 | -0.23(-0.54%) |
Jun 15, 2011 | 44.64 | 44.67 | 43.22 | 43.42 | 733,536 | -1.50(-3.35%) |
Jun 14, 2011 | 44.08 | 45.09 | 43.86 | 44.92 | 906,377 | +1.28(+2.93%) |
Jun 13, 2011 | 43.89 | 44.26 | 43.41 | 43.65 | 534,946 | -0.13(-0.29%) |
Jun 10, 2011 | 44.25 | 44.33 | 43.55 | 43.77 | 580,432 | -0.74(-1.66%) |
Jun 09, 2011 | 43.94 | 44.78 | 43.65 | 44.51 | 564,430 | +0.69(+1.57%) |
Jun 08, 2011 | 44.21 | 44.21 | 43.55 | 43.82 | 939,856 | -0.60(-1.36%) |
Jun 07, 2011 | 44.43 | 45.12 | 44.17 | 44.43 | 994,658 | +0.22(+0.51%) |
Jun 06, 2011 | 44.33 | 45.20 | 44.14 | 44.20 | 837,508 | -0.31(-0.69%) |
Jun 03, 2011 | 44.44 | 45.04 | 43.94 | 44.51 | 1,085,292 | +0.56(+1.28%) |
May 24, 2011 | 43.92 | 44.12 | 43.70 | 43.95 | 496,095 | +0.08(+0.18%) |
May 23, 2011 | 43.24 | 44.08 | 43.18 | 43.87 | 746,990 | +0.00(+0.00%) |
May 20, 2011 | 44.52 | 44.52 | 43.61 | 43.87 | 460,513 | -0.65(-1.47%) |
May 19, 2011 | 44.20 | 44.64 | 44.18 | 44.52 | 699,178 | +0.50(+1.13%) |
May 18, 2011 | 43.32 | 44.12 | 43.32 | 44.03 | 791,771 | +0.83(+1.92%) |
May 17, 2011 | 44.14 | 44.14 | 42.89 | 43.20 | 1,075,274 | -1.10(-2.49%) |
May 16, 2011 | 44.61 | 44.89 | 44.30 | 44.30 | 529,992 | -0.44(-0.97%) |
May 13, 2011 | 45.70 | 45.79 | 44.73 | 44.73 | 942,976 | -0.81(-1.79%) |
May 12, 2011 | 46.20 | 46.26 | 45.51 | 45.55 | 1,178,184 | -0.84(-1.80%) |
May 11, 2011 | 46.69 | 46.93 | 46.04 | 46.38 | 1,194,022 | -0.26(-0.56%) |
May 10, 2011 | 45.65 | 46.71 | 45.56 | 46.64 | 783,113 | +1.16(+2.55%) |
May 09, 2011 | 45.30 | 45.65 | 45.02 | 45.49 | 607,506 | +0.40(+0.89%) |
May 06, 2011 | 44.57 | 45.19 | 44.03 | 45.09 | 1,485,353 | +1.16(+2.64%) |
May 05, 2011 | 43.59 | 44.11 | 43.53 | 43.93 | 1,146,937 | -0.04(-0.10%) |
May 04, 2011 | 43.94 | 44.21 | 43.40 | 43.97 | 1,354,914 | +0.22(+0.50%) |
May 03, 2011 | 44.17 | 44.40 | 43.64 | 43.75 | 649,269 | -0.53(-1.19%) |
May 02, 2011 | 44.20 | 44.28 | 44.19 | 44.28 | 665,129 | -0.44(-0.97%) |
Apr 29, 2011 | 44.17 | 44.84 | 44.07 | 44.71 | 827,408 | +0.69(+1.56%) |
Apr 28, 2011 | 44.50 | 44.50 | 43.54 | 44.03 | 952,038 | -0.26(-0.59%) |
Apr 27, 2011 | 46.09 | 46.24 | 43.48 | 44.28 | 1,648,724 | +0.67(+1.53%) |
Apr 26, 2011 | 43.46 | 43.91 | 43.16 | 43.62 | 779,594 | +0.39(+0.91%) |
Apr 25, 2011 | 42.85 | 43.34 | 42.69 | 43.22 | 497,248 | +0.31(+0.72%) |
Apr 21, 2011 | 43.16 | 43.16 | 42.54 | 42.92 | 262,114 | +0.07(+0.16%) |
Apr 20, 2011 | 42.64 | 43.30 | 42.47 | 42.85 | 555,852 | +0.98(+2.35%) |
Apr 19, 2011 | 41.23 | 41.95 | 41.22 | 41.86 | 555,396 | +0.67(+1.64%) |
Apr 18, 2011 | 41.21 | 41.45 | 40.30 | 41.19 | 951,632 | -0.77(-1.84%) |
Apr 15, 2011 | 41.45 | 42.49 | 41.16 | 41.96 | 1,435,236 | +0.51(+1.22%) |
Apr 14, 2011 | 40.68 | 41.52 | 40.44 | 41.45 | 675,564 | +0.55(+1.34%) |
Apr 13, 2011 | 41.10 | 41.12 | 40.77 | 40.91 | 385,386 | +0.03(+0.07%) |
Apr 12, 2011 | 40.94 | 41.19 | 40.83 | 40.88 | 402,344 | -0.39(-0.95%) |
Apr 11, 2011 | 41.12 | 41.62 | 41.00 | 41.27 | 345,856 | +0.03(+0.07%) |
Apr 08, 2011 | 41.63 | 41.82 | 40.79 | 41.24 | 454,987 | -0.19(-0.46%) |
Apr 07, 2011 | 41.59 | 41.72 | 40.98 | 41.43 | 440,210 | -0.06(-0.15%) |
Apr 06, 2011 | 41.98 | 42.02 | 41.36 | 41.50 | 391,820 | -0.19(-0.45%) |
Apr 05, 2011 | 41.43 | 41.79 | 41.09 | 41.69 | 910,326 | +0.11(+0.27%) |
Apr 04, 2011 | 41.90 | 42.21 | 41.36 | 41.57 | 722,385 | -0.15(-0.35%) |