Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.12 | 46.02 | 44.99 | 45.57 | 852,667 | +0.71(+1.58%) |
Jun 29, 2011 | 44.93 | 45.18 | 44.58 | 44.86 | 488,983 | -0.06(-0.13%) |
Jun 28, 2011 | 44.16 | 44.93 | 44.05 | 44.92 | 260,426 | +1.06(+2.42%) |
Jun 27, 2011 | 43.67 | 44.50 | 43.52 | 43.86 | 299,344 | +0.27(+0.62%) |
Jun 24, 2011 | 44.04 | 44.51 | 43.44 | 43.59 | 488,808 | -0.45(-1.02%) |
Jun 23, 2011 | 43.14 | 44.09 | 43.06 | 44.04 | 321,194 | +0.17(+0.39%) |
Jun 22, 2011 | 43.99 | 44.84 | 43.79 | 43.87 | 369,041 | -0.42(-0.95%) |
Jun 21, 2011 | 43.62 | 44.52 | 43.37 | 44.29 | 517,094 | +1.07(+2.48%) |
Jun 20, 2011 | 42.93 | 43.26 | 42.87 | 43.22 | 621,708 | +0.16(+0.37%) |
Jun 17, 2011 | 43.60 | 43.82 | 42.95 | 43.06 | 573,659 | -0.05(-0.12%) |
Jun 16, 2011 | 43.01 | 43.86 | 42.51 | 43.11 | 450,888 | +0.02(+0.05%) |
Jun 15, 2011 | 43.14 | 43.74 | 42.89 | 43.09 | 442,258 | -0.51(-1.17%) |
Jun 14, 2011 | 43.64 | 43.96 | 43.52 | 43.60 | 464,860 | +0.56(+1.30%) |
Jun 13, 2011 | 43.49 | 43.60 | 42.64 | 43.04 | 506,917 | -0.03(-0.07%) |
Jun 10, 2011 | 43.91 | 44.12 | 42.87 | 43.07 | 640,208 | -1.07(-2.42%) |
Jun 09, 2011 | 44.33 | 44.48 | 43.90 | 44.14 | 569,039 | +0.22(+0.50%) |
Jun 08, 2011 | 44.81 | 44.89 | 43.85 | 43.92 | 689,537 | -1.00(-2.23%) |
Jun 07, 2011 | 45.94 | 46.07 | 44.84 | 44.92 | 1,001,778 | -0.83(-1.81%) |
Jun 06, 2011 | 46.77 | 46.77 | 45.63 | 45.75 | 1,415,718 | -1.36(-2.89%) |
Jun 03, 2011 | 46.69 | 47.63 | 46.54 | 47.11 | 610,466 | +1.32(+2.88%) |
May 24, 2011 | 46.75 | 46.85 | 45.46 | 45.79 | 415,300 | -0.73(-1.57%) |
May 23, 2011 | 46.68 | 46.77 | 45.89 | 46.52 | 548,336 | -0.61(-1.29%) |
May 20, 2011 | 48.38 | 48.38 | 46.89 | 47.13 | 549,994 | -1.21(-2.50%) |
May 19, 2011 | 48.78 | 48.78 | 48.04 | 48.34 | 324,054 | -0.14(-0.29%) |
May 18, 2011 | 47.75 | 49.03 | 47.70 | 48.48 | 457,559 | +0.87(+1.83%) |
May 17, 2011 | 48.01 | 48.30 | 47.06 | 47.61 | 763,168 | -0.68(-1.41%) |
May 16, 2011 | 48.50 | 48.94 | 48.22 | 48.29 | 575,669 | -0.44(-0.90%) |
May 13, 2011 | 49.68 | 49.88 | 48.51 | 48.73 | 453,795 | -0.90(-1.81%) |
May 12, 2011 | 48.52 | 49.83 | 48.36 | 49.63 | 600,600 | +0.97(+1.99%) |
May 11, 2011 | 47.52 | 49.21 | 47.26 | 48.66 | 1,194,084 | +0.89(+1.86%) |
May 10, 2011 | 46.64 | 47.79 | 46.38 | 47.77 | 533,499 | +1.27(+2.73%) |
May 09, 2011 | 46.12 | 46.72 | 45.89 | 46.50 | 382,076 | +0.33(+0.71%) |
May 06, 2011 | 47.03 | 47.26 | 45.76 | 46.17 | 707,724 | -0.08(-0.17%) |
May 05, 2011 | 46.40 | 46.85 | 45.96 | 46.25 | 642,114 | -0.52(-1.11%) |
May 04, 2011 | 47.20 | 47.45 | 46.17 | 46.77 | 591,303 | -0.31(-0.66%) |
May 03, 2011 | 48.23 | 48.46 | 46.74 | 47.08 | 549,918 | -1.25(-2.59%) |
May 02, 2011 | 48.40 | 48.46 | 48.33 | 48.33 | 691,960 | -0.20(-0.41%) |
Apr 29, 2011 | 48.87 | 48.87 | 48.01 | 48.53 | 823,602 | -0.23(-0.47%) |
Apr 28, 2011 | 50.00 | 50.99 | 48.31 | 48.76 | 1,009,692 | -1.79(-3.54%) |
Apr 27, 2011 | 49.72 | 50.58 | 49.16 | 50.55 | 574,582 | +0.99(+2.00%) |
Apr 26, 2011 | 49.48 | 49.70 | 48.97 | 49.56 | 452,473 | +0.33(+0.67%) |
Apr 25, 2011 | 49.20 | 49.35 | 48.24 | 49.23 | 352,245 | -0.26(-0.53%) |
Apr 21, 2011 | 49.15 | 49.59 | 48.60 | 49.49 | 493,224 | +0.76(+1.56%) |
Apr 20, 2011 | 47.57 | 49.00 | 47.41 | 48.73 | 1,057,920 | +2.04(+4.37%) |
Apr 19, 2011 | 45.53 | 46.73 | 45.39 | 46.69 | 596,922 | +1.38(+3.05%) |
Apr 18, 2011 | 45.22 | 45.39 | 44.23 | 45.31 | 556,975 | -0.75(-1.63%) |
Apr 15, 2011 | 45.16 | 46.87 | 45.06 | 46.06 | 889,786 | +1.05(+2.33%) |
Apr 14, 2011 | 45.00 | 45.30 | 44.61 | 45.01 | 629,385 | -0.35(-0.77%) |
Apr 13, 2011 | 44.45 | 45.51 | 44.33 | 45.36 | 634,271 | +1.27(+2.88%) |
Apr 12, 2011 | 44.83 | 45.31 | 43.86 | 44.09 | 645,877 | -1.06(-2.35%) |
Apr 11, 2011 | 45.94 | 45.98 | 44.80 | 45.15 | 466,316 | -0.73(-1.59%) |
Apr 08, 2011 | 47.70 | 47.85 | 45.62 | 45.88 | 410,384 | -1.50(-3.17%) |
Apr 07, 2011 | 47.63 | 48.22 | 47.20 | 47.38 | 530,087 | -0.29(-0.61%) |
Apr 06, 2011 | 47.68 | 48.49 | 47.58 | 47.67 | 499,502 | +0.21(+0.44%) |
Apr 05, 2011 | 46.33 | 47.75 | 46.05 | 47.46 | 605,957 | +0.88(+1.89%) |
Apr 04, 2011 | 46.58 | 46.76 | 46.02 | 46.58 | 392,519 | +0.06(+0.13%) |