Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.56 | 45.84 | 45.45 | 45.73 | 527,906 | +0.35(+0.76%) |
Jun 29, 2011 | 45.19 | 45.58 | 45.19 | 45.38 | 587,390 | +0.09(+0.19%) |
Jun 28, 2011 | 45.36 | 45.36 | 45.06 | 45.30 | 559,576 | +0.06(+0.14%) |
Jun 27, 2011 | 45.67 | 45.73 | 45.19 | 45.23 | 738,943 | -0.41(-0.90%) |
Jun 24, 2011 | 45.69 | 45.99 | 45.58 | 45.64 | 640,057 | +0.02(+0.05%) |
Jun 23, 2011 | 45.90 | 46.10 | 45.02 | 45.62 | 1,077,609 | -0.37(-0.80%) |
Jun 22, 2011 | 45.62 | 46.31 | 45.36 | 45.99 | 1,439,663 | +0.78(+1.72%) |
Jun 21, 2011 | 44.58 | 45.43 | 44.43 | 45.21 | 7,238,950 | -0.22(-0.48%) |
Jun 20, 2011 | 45.58 | 45.60 | 45.34 | 45.43 | 742,296 | +0.22(+0.48%) |
Jun 17, 2011 | 45.43 | 45.64 | 44.99 | 45.21 | 758,118 | -0.04(-0.10%) |
Jun 16, 2011 | 45.75 | 45.87 | 45.15 | 45.25 | 875,517 | -0.24(-0.52%) |
Jun 15, 2011 | 45.97 | 46.05 | 45.47 | 45.49 | 952,398 | -2.32(-4.84%) |
Jun 14, 2011 | 48.22 | 48.28 | 47.69 | 47.81 | 1,447,687 | -0.13(-0.27%) |
Jun 13, 2011 | 48.59 | 48.70 | 47.68 | 47.94 | 1,113,275 | -0.45(-0.94%) |
Jun 10, 2011 | 49.21 | 49.56 | 48.31 | 48.39 | 1,098,819 | -0.69(-1.41%) |
Jun 09, 2011 | 49.00 | 49.15 | 48.83 | 49.08 | 781,292 | +0.24(+0.49%) |
Jun 08, 2011 | 48.74 | 49.17 | 48.52 | 48.85 | 785,600 | +0.26(+0.53%) |
Jun 07, 2011 | 48.80 | 48.95 | 48.57 | 48.59 | 435,892 | +0.04(+0.09%) |
Jun 06, 2011 | 48.57 | 48.98 | 48.48 | 48.54 | 1,047,548 | +0.00(+0.00%) |
Jun 03, 2011 | 48.63 | 48.91 | 48.48 | 48.54 | 481,586 | -0.84(-1.71%) |
May 24, 2011 | 49.45 | 49.71 | 49.26 | 49.39 | 342,066 | -0.02(-0.04%) |
May 23, 2011 | 49.52 | 49.76 | 49.17 | 49.41 | 514,978 | -0.26(-0.52%) |
May 20, 2011 | 49.78 | 49.99 | 49.50 | 49.67 | 332,367 | -0.13(-0.26%) |
May 19, 2011 | 49.45 | 49.97 | 49.45 | 49.80 | 422,756 | +0.54(+1.10%) |
May 18, 2011 | 49.21 | 49.26 | 48.98 | 49.26 | 252,760 | +0.19(+0.40%) |
May 17, 2011 | 49.21 | 49.30 | 48.87 | 49.06 | 415,943 | -0.13(-0.26%) |
May 16, 2011 | 49.15 | 49.37 | 48.70 | 49.19 | 593,724 | +0.00(+0.00%) |
May 13, 2011 | 49.80 | 49.89 | 49.02 | 49.19 | 500,759 | -0.58(-1.17%) |
May 12, 2011 | 49.76 | 49.97 | 49.60 | 49.78 | 400,364 | +0.06(+0.13%) |
May 11, 2011 | 50.25 | 50.43 | 49.45 | 49.71 | 483,683 | +0.11(+0.22%) |
May 10, 2011 | 50.02 | 50.10 | 49.47 | 49.60 | 528,351 | +0.15(+0.31%) |
May 09, 2011 | 49.26 | 49.54 | 48.74 | 49.45 | 302,703 | +0.15(+0.31%) |
May 06, 2011 | 49.70 | 49.82 | 49.13 | 49.30 | 301,175 | -0.24(-0.48%) |
May 05, 2011 | 49.54 | 49.78 | 49.34 | 49.54 | 410,874 | -0.04(-0.09%) |
May 04, 2011 | 49.39 | 49.86 | 49.34 | 49.58 | 681,139 | +0.30(+0.61%) |
May 03, 2011 | 49.28 | 49.34 | 49.04 | 49.28 | 416,470 | -0.04(-0.09%) |
May 02, 2011 | 49.21 | 49.32 | 49.21 | 49.32 | 491,308 | +0.11(+0.22%) |
Apr 29, 2011 | 49.08 | 49.34 | 49.00 | 49.21 | 672,475 | +0.30(+0.62%) |
Apr 28, 2011 | 48.57 | 48.91 | 48.50 | 48.91 | 518,995 | +0.26(+0.53%) |
Apr 27, 2011 | 48.15 | 48.70 | 48.00 | 48.65 | 543,240 | +0.67(+1.40%) |
Apr 26, 2011 | 47.76 | 48.00 | 47.57 | 47.98 | 664,491 | +0.45(+0.96%) |
Apr 25, 2011 | 47.02 | 47.53 | 46.88 | 47.53 | 557,178 | +0.50(+1.06%) |
Apr 21, 2011 | 46.88 | 47.07 | 46.62 | 47.03 | 335,818 | +0.32(+0.70%) |
Apr 20, 2011 | 46.40 | 46.70 | 46.31 | 46.70 | 348,780 | +0.56(+1.22%) |
Apr 19, 2011 | 46.10 | 46.21 | 45.86 | 46.14 | 274,996 | +0.19(+0.42%) |
Apr 18, 2011 | 46.05 | 46.08 | 45.77 | 45.95 | 348,647 | -0.11(-0.23%) |
Apr 15, 2011 | 45.71 | 46.23 | 45.71 | 46.05 | 498,133 | +0.32(+0.71%) |
Apr 14, 2011 | 45.23 | 45.88 | 45.10 | 45.73 | 549,298 | +0.48(+1.05%) |
Apr 13, 2011 | 45.12 | 45.82 | 45.02 | 45.25 | 539,897 | +0.30(+0.67%) |
Apr 12, 2011 | 45.58 | 45.84 | 44.95 | 44.95 | 613,683 | -0.61(-1.33%) |
Apr 11, 2011 | 45.90 | 46.14 | 45.41 | 45.56 | 573,410 | -0.32(-0.71%) |
Apr 08, 2011 | 46.31 | 46.49 | 45.75 | 45.88 | 658,106 | -0.39(-0.84%) |
Apr 07, 2011 | 46.68 | 46.86 | 46.16 | 46.27 | 507,660 | -0.37(-0.79%) |
Apr 06, 2011 | 46.77 | 46.99 | 46.53 | 46.64 | 358,429 | -0.11(-0.23%) |
Apr 05, 2011 | 46.88 | 46.92 | 46.64 | 46.75 | 378,872 | -0.04(-0.09%) |
Apr 04, 2011 | 46.79 | 46.96 | 46.53 | 46.79 | 442,019 | +0.02(+0.05%) |