Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 44.96 | 45.32 | 44.75 | 45.06 | 1,075,153 | +0.37(+0.83%) |
Jun 29, 2011 | 44.71 | 44.86 | 44.31 | 44.69 | 705,680 | +0.11(+0.25%) |
Jun 28, 2011 | 44.39 | 44.75 | 44.26 | 44.58 | 1,056,448 | +0.28(+0.63%) |
Jun 27, 2011 | 44.10 | 44.52 | 43.75 | 44.30 | 904,054 | +0.27(+0.61%) |
Jun 24, 2011 | 45.03 | 45.03 | 43.93 | 44.03 | 2,031,068 | -0.89(-1.98%) |
Jun 23, 2011 | 44.34 | 44.99 | 43.86 | 44.92 | 1,628,294 | -0.08(-0.18%) |
Jun 22, 2011 | 45.01 | 45.23 | 44.82 | 45.00 | 1,272,328 | -0.38(-0.84%) |
Jun 21, 2011 | 45.00 | 45.59 | 44.83 | 45.38 | 915,344 | +0.69(+1.54%) |
Jun 20, 2011 | 44.71 | 44.76 | 44.59 | 44.69 | 829,817 | +0.35(+0.79%) |
Jun 17, 2011 | 44.56 | 44.62 | 44.07 | 44.34 | 1,273,384 | +0.19(+0.43%) |
Jun 16, 2011 | 44.67 | 44.79 | 43.94 | 44.15 | 1,023,971 | -0.40(-0.90%) |
Jun 15, 2011 | 45.29 | 45.33 | 44.52 | 44.55 | 913,425 | -1.02(-2.24%) |
Jun 14, 2011 | 45.57 | 45.84 | 45.49 | 45.57 | 575,927 | +0.43(+0.95%) |
Jun 13, 2011 | 45.61 | 45.61 | 44.96 | 45.14 | 760,524 | -0.09(-0.20%) |
Jun 10, 2011 | 45.92 | 45.97 | 45.18 | 45.23 | 1,475,854 | -0.82(-1.78%) |
Jun 09, 2011 | 45.87 | 46.31 | 45.70 | 46.05 | 537,068 | +0.29(+0.63%) |
Jun 08, 2011 | 45.91 | 46.06 | 45.58 | 45.76 | 890,468 | -0.50(-1.08%) |
Jun 07, 2011 | 46.36 | 46.58 | 46.10 | 46.26 | 1,047,913 | +0.09(+0.19%) |
Jun 06, 2011 | 46.52 | 46.69 | 46.14 | 46.17 | 807,630 | -0.58(-1.24%) |
Jun 03, 2011 | 47.12 | 47.46 | 46.70 | 46.75 | 977,419 | -0.87(-1.83%) |
May 24, 2011 | 48.56 | 49.10 | 47.35 | 47.62 | 1,836,717 | -0.74(-1.53%) |
May 23, 2011 | 48.75 | 48.79 | 48.19 | 48.36 | 815,298 | -1.12(-2.26%) |
May 20, 2011 | 49.43 | 49.63 | 49.00 | 49.48 | 765,193 | +0.05(+0.10%) |
May 19, 2011 | 49.50 | 49.74 | 49.29 | 49.43 | 1,384,751 | +0.17(+0.35%) |
May 18, 2011 | 48.55 | 49.37 | 48.32 | 49.26 | 658,098 | +0.68(+1.40%) |
May 17, 2011 | 48.00 | 48.71 | 47.73 | 48.58 | 1,625,362 | +0.53(+1.10%) |
May 16, 2011 | 48.78 | 48.78 | 48.00 | 48.05 | 1,440,336 | -0.83(-1.70%) |
May 13, 2011 | 48.46 | 49.18 | 48.43 | 48.88 | 1,060,675 | +0.60(+1.24%) |
May 12, 2011 | 48.82 | 48.82 | 48.20 | 48.28 | 1,767,508 | -0.67(-1.37%) |
May 11, 2011 | 49.26 | 49.75 | 48.66 | 48.95 | 761,747 | -0.39(-0.79%) |
May 10, 2011 | 48.95 | 49.56 | 48.77 | 49.34 | 1,105,056 | +0.69(+1.42%) |
May 09, 2011 | 48.20 | 49.20 | 48.20 | 48.65 | 998,783 | +0.49(+1.02%) |
May 06, 2011 | 48.31 | 48.95 | 47.92 | 48.16 | 1,501,013 | +0.52(+1.09%) |
May 05, 2011 | 48.28 | 48.54 | 47.60 | 47.64 | 2,529,618 | -0.89(-1.83%) |
May 04, 2011 | 51.49 | 51.49 | 47.54 | 48.53 | 4,946,117 | -4.44(-8.38%) |
May 03, 2011 | 52.56 | 53.08 | 52.17 | 52.97 | 965,685 | +0.56(+1.07%) |
May 02, 2011 | 52.55 | 52.57 | 52.38 | 52.41 | 633,787 | -0.72(-1.36%) |
Apr 29, 2011 | 53.06 | 53.34 | 52.84 | 53.13 | 419,684 | +0.16(+0.30%) |
Apr 28, 2011 | 52.94 | 53.30 | 52.73 | 52.97 | 527,687 | -0.08(-0.15%) |
Apr 27, 2011 | 52.98 | 53.33 | 52.77 | 53.05 | 634,221 | +0.20(+0.38%) |
Apr 26, 2011 | 52.16 | 53.06 | 52.08 | 52.85 | 593,925 | +0.87(+1.67%) |
Apr 25, 2011 | 52.22 | 52.26 | 51.89 | 51.98 | 355,166 | -0.24(-0.46%) |
Apr 21, 2011 | 52.06 | 52.50 | 51.70 | 52.22 | 733,302 | +0.51(+0.99%) |
Apr 20, 2011 | 51.06 | 51.71 | 51.03 | 51.71 | 1,025,584 | +1.33(+2.64%) |
Apr 19, 2011 | 50.20 | 50.47 | 49.88 | 50.38 | 854,000 | +0.39(+0.78%) |
Apr 18, 2011 | 49.48 | 50.21 | 49.29 | 49.99 | 1,060,968 | -0.06(-0.12%) |
Apr 15, 2011 | 50.15 | 50.56 | 49.89 | 50.05 | 722,969 | +0.02(+0.04%) |
Apr 14, 2011 | 49.44 | 50.07 | 49.07 | 50.03 | 687,556 | +0.29(+0.58%) |
Apr 13, 2011 | 50.59 | 50.62 | 49.46 | 49.74 | 1,152,701 | -0.48(-0.96%) |
Apr 12, 2011 | 50.35 | 50.85 | 50.14 | 50.22 | 820,492 | -0.34(-0.67%) |
Apr 11, 2011 | 50.81 | 51.21 | 50.38 | 50.56 | 738,846 | -0.24(-0.47%) |
Apr 08, 2011 | 51.08 | 51.60 | 50.35 | 50.80 | 561,032 | -0.23(-0.45%) |
Apr 07, 2011 | 51.25 | 51.66 | 50.88 | 51.03 | 645,969 | -0.37(-0.72%) |
Apr 06, 2011 | 51.00 | 51.69 | 50.75 | 51.40 | 1,187,648 | +0.77(+1.52%) |
Apr 05, 2011 | 50.80 | 51.20 | 50.55 | 50.63 | 766,849 | -0.15(-0.30%) |
Apr 04, 2011 | 51.01 | 51.01 | 50.36 | 50.78 | 1,248,251 | +0.73(+1.46%) |