Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.88 | 43.51 | 42.78 | 43.46 | 17,272,278 | +0.70(+1.63%) |
Jun 29, 2011 | 42.98 | 43.00 | 42.63 | 42.76 | 16,656,081 | -0.12(-0.27%) |
Jun 28, 2011 | 43.14 | 43.30 | 42.75 | 42.88 | 12,509,405 | -0.07(-0.16%) |
Jun 27, 2011 | 42.90 | 43.24 | 42.81 | 42.94 | 9,809,061 | +0.16(+0.37%) |
Jun 24, 2011 | 43.37 | 43.41 | 42.68 | 42.79 | 22,350,130 | -0.59(-1.37%) |
Jun 23, 2011 | 43.57 | 43.57 | 42.93 | 43.38 | 17,106,272 | -0.41(-0.94%) |
Jun 22, 2011 | 43.81 | 44.05 | 43.66 | 43.79 | 13,332,916 | -0.11(-0.25%) |
Jun 21, 2011 | 44.60 | 44.60 | 43.86 | 43.90 | 16,126,590 | -0.59(-1.34%) |
Jun 20, 2011 | 44.49 | 44.56 | 44.40 | 44.50 | 8,647,786 | +0.27(+0.62%) |
Jun 17, 2011 | 44.19 | 44.52 | 44.11 | 44.22 | 14,719,875 | +0.29(+0.67%) |
Jun 16, 2011 | 43.66 | 43.98 | 43.41 | 43.93 | 13,011,255 | +0.34(+0.78%) |
Jun 15, 2011 | 44.10 | 44.11 | 43.29 | 43.59 | 17,247,306 | -0.68(-1.54%) |
Jun 14, 2011 | 44.45 | 44.58 | 44.20 | 44.27 | 10,591,069 | -0.01(-0.02%) |
Jun 13, 2011 | 44.19 | 44.56 | 44.10 | 44.28 | 12,979,796 | +0.05(+0.11%) |
Jun 10, 2011 | 44.38 | 44.47 | 44.19 | 44.23 | 15,381,261 | -0.21(-0.48%) |
Jun 09, 2011 | 44.45 | 44.74 | 44.34 | 44.44 | 14,949,499 | +0.11(+0.25%) |
Jun 08, 2011 | 44.46 | 44.47 | 44.22 | 44.33 | 16,515,691 | -0.14(-0.32%) |
Jun 07, 2011 | 44.75 | 44.80 | 44.44 | 44.48 | 13,030,901 | -0.30(-0.67%) |
Jun 06, 2011 | 44.68 | 44.87 | 44.58 | 44.78 | 11,217,870 | +0.05(+0.11%) |
Jun 03, 2011 | 44.82 | 44.99 | 44.60 | 44.73 | 12,549,910 | -1.08(-2.36%) |
May 24, 2011 | 45.79 | 45.97 | 45.66 | 45.81 | 10,393,766 | -0.03(-0.06%) |
May 23, 2011 | 45.72 | 45.96 | 45.60 | 45.84 | 13,766,148 | -0.21(-0.46%) |
May 20, 2011 | 46.09 | 46.21 | 45.92 | 46.05 | 13,698,111 | -0.07(-0.15%) |
May 19, 2011 | 46.00 | 46.12 | 45.73 | 46.12 | 10,875,089 | +0.05(+0.12%) |
May 18, 2011 | 46.07 | 46.14 | 45.78 | 46.06 | 12,955,306 | -0.03(-0.06%) |
May 17, 2011 | 45.56 | 46.29 | 45.56 | 46.09 | 17,840,256 | +0.33(+0.72%) |
May 16, 2011 | 45.57 | 46.01 | 45.47 | 45.76 | 14,456,843 | +0.05(+0.12%) |
May 13, 2011 | 45.58 | 46.01 | 45.49 | 45.71 | 18,441,884 | +0.01(+0.03%) |
May 12, 2011 | 45.14 | 45.79 | 44.99 | 45.69 | 16,259,944 | +0.63(+1.40%) |
May 11, 2011 | 44.97 | 45.20 | 44.88 | 45.06 | 13,452,119 | +0.13(+0.29%) |
May 10, 2011 | 44.63 | 45.04 | 44.60 | 44.93 | 11,824,483 | +0.40(+0.91%) |
May 09, 2011 | 44.39 | 44.70 | 44.34 | 44.53 | 12,755,743 | -0.09(-0.20%) |
May 06, 2011 | 45.26 | 45.35 | 44.46 | 44.62 | 16,295,113 | -0.42(-0.93%) |
May 05, 2011 | 45.17 | 45.38 | 44.86 | 45.04 | 15,831,381 | -0.40(-0.89%) |
May 04, 2011 | 44.91 | 45.46 | 44.83 | 45.44 | 20,854,100 | +0.52(+1.16%) |
May 03, 2011 | 44.61 | 44.97 | 44.54 | 44.92 | 14,518,319 | +0.36(+0.81%) |
May 02, 2011 | 44.49 | 44.56 | 44.46 | 44.56 | 13,035,570 | +0.19(+0.43%) |
Apr 29, 2011 | 44.15 | 44.50 | 44.03 | 44.37 | 19,542,152 | +0.27(+0.62%) |
Apr 28, 2011 | 43.23 | 44.15 | 43.02 | 44.09 | 19,556,174 | +0.33(+0.75%) |
Apr 27, 2011 | 43.50 | 43.86 | 43.45 | 43.76 | 14,495,981 | +0.49(+1.13%) |
Apr 26, 2011 | 43.02 | 43.39 | 42.90 | 43.28 | 14,097,889 | +0.31(+0.73%) |
Apr 25, 2011 | 42.64 | 42.98 | 42.53 | 42.96 | 10,874,186 | +0.07(+0.16%) |
Apr 21, 2011 | 43.13 | 43.22 | 42.71 | 42.90 | 15,659,613 | -0.31(-0.71%) |
Apr 20, 2011 | 43.57 | 43.62 | 43.09 | 43.20 | 13,067,629 | -0.09(-0.22%) |
Apr 19, 2011 | 43.54 | 43.61 | 43.09 | 43.30 | 13,706,018 | -0.07(-0.16%) |
Apr 18, 2011 | 43.17 | 43.49 | 43.10 | 43.36 | 16,718,472 | -0.15(-0.34%) |
Apr 15, 2011 | 43.02 | 43.53 | 42.77 | 43.51 | 18,261,772 | +0.60(+1.39%) |
Apr 14, 2011 | 42.55 | 43.04 | 42.55 | 42.92 | 14,791,959 | +0.21(+0.49%) |
Apr 13, 2011 | 42.60 | 42.76 | 42.53 | 42.71 | 15,376,315 | +0.07(+0.16%) |
Apr 12, 2011 | 42.05 | 42.71 | 42.03 | 42.64 | 16,849,442 | +0.47(+1.13%) |
Apr 11, 2011 | 42.05 | 42.37 | 41.97 | 42.16 | 11,284,441 | +0.20(+0.47%) |
Apr 08, 2011 | 42.17 | 42.19 | 41.78 | 41.97 | 10,733,848 | -0.16(-0.37%) |
Apr 07, 2011 | 41.78 | 42.14 | 41.68 | 42.12 | 11,364,237 | +0.25(+0.60%) |
Apr 06, 2011 | 41.95 | 41.99 | 41.72 | 41.87 | 12,170,746 | +0.06(+0.15%) |
Apr 05, 2011 | 42.05 | 42.21 | 41.76 | 41.81 | 13,448,874 | -0.40(-0.95%) |
Apr 04, 2011 | 42.15 | 42.26 | 41.99 | 42.21 | 9,499,534 | +0.12(+0.29%) |