Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.15 | 46.49 | 46.03 | 46.22 | 14,028,271 | +0.15(+0.32%) |
Jun 29, 2011 | 46.02 | 46.27 | 45.81 | 46.07 | 13,279,636 | +0.28(+0.61%) |
Jun 28, 2011 | 45.57 | 45.94 | 45.43 | 45.80 | 11,117,285 | +0.46(+1.01%) |
Jun 27, 2011 | 45.36 | 45.59 | 45.16 | 45.34 | 10,368,699 | +0.13(+0.29%) |
Jun 24, 2011 | 45.56 | 45.59 | 45.05 | 45.21 | 18,977,786 | -0.42(-0.93%) |
Jun 23, 2011 | 45.54 | 45.68 | 44.95 | 45.63 | 23,365,308 | -0.28(-0.61%) |
Jun 22, 2011 | 46.18 | 46.29 | 45.89 | 45.91 | 11,465,058 | -0.29(-0.63%) |
Jun 21, 2011 | 46.22 | 46.38 | 45.97 | 46.20 | 14,120,825 | -0.01(-0.03%) |
Jun 20, 2011 | 46.21 | 46.25 | 46.10 | 46.21 | 13,397,879 | +0.15(+0.33%) |
Jun 17, 2011 | 46.30 | 46.52 | 45.99 | 46.06 | 20,664,956 | -0.02(-0.05%) |
Jun 16, 2011 | 45.65 | 46.10 | 45.49 | 46.08 | 16,816,506 | +0.11(+0.24%) |
Jun 15, 2011 | 46.55 | 46.55 | 45.66 | 45.97 | 18,167,988 | -0.65(-1.40%) |
Jun 14, 2011 | 46.52 | 46.80 | 46.38 | 46.62 | 16,391,309 | +0.35(+0.77%) |
Jun 13, 2011 | 46.08 | 46.53 | 46.04 | 46.27 | 11,724,166 | +0.35(+0.76%) |
Jun 10, 2011 | 46.20 | 46.33 | 45.92 | 45.92 | 13,403,782 | -0.48(-1.03%) |
Jun 09, 2011 | 46.09 | 46.75 | 45.98 | 46.40 | 20,227,430 | +0.44(+0.97%) |
Jun 08, 2011 | 45.50 | 46.02 | 45.29 | 45.96 | 14,421,344 | +0.44(+0.98%) |
Jun 07, 2011 | 45.86 | 46.05 | 45.51 | 45.51 | 15,042,409 | -0.38(-0.83%) |
Jun 06, 2011 | 45.77 | 46.01 | 45.75 | 45.89 | 12,085,570 | -0.03(-0.06%) |
Jun 03, 2011 | 45.75 | 46.11 | 45.72 | 45.92 | 14,917,325 | +0.61(+1.35%) |
May 24, 2011 | 45.28 | 45.62 | 45.12 | 45.31 | 15,995,369 | +0.15(+0.34%) |
May 23, 2011 | 44.90 | 45.25 | 44.83 | 45.16 | 17,459,040 | -0.09(-0.20%) |
May 20, 2011 | 45.63 | 45.69 | 44.96 | 45.25 | 17,960,970 | -0.48(-1.05%) |
May 19, 2011 | 45.83 | 45.83 | 45.36 | 45.73 | 14,071,288 | -0.08(-0.17%) |
May 18, 2011 | 45.58 | 45.81 | 45.42 | 45.81 | 13,112,476 | +0.07(+0.15%) |
May 17, 2011 | 45.62 | 45.79 | 45.36 | 45.74 | 15,671,651 | +0.02(+0.05%) |
May 16, 2011 | 45.74 | 46.01 | 45.59 | 45.72 | 16,716,287 | -0.17(-0.38%) |
May 13, 2011 | 46.21 | 46.32 | 45.43 | 45.89 | 16,996,270 | -0.39(-0.85%) |
May 12, 2011 | 45.49 | 46.40 | 45.34 | 46.28 | 22,664,788 | +0.43(+0.93%) |
May 11, 2011 | 45.68 | 45.97 | 45.33 | 45.85 | 29,027,800 | +0.56(+1.23%) |
May 10, 2011 | 45.19 | 45.32 | 44.96 | 45.30 | 14,093,200 | +0.09(+0.20%) |
May 09, 2011 | 44.85 | 45.30 | 44.82 | 45.21 | 13,075,112 | +0.25(+0.55%) |
May 06, 2011 | 44.94 | 45.12 | 44.85 | 44.96 | 17,306,298 | +0.18(+0.40%) |
May 05, 2011 | 45.08 | 45.19 | 44.63 | 44.78 | 21,684,438 | -0.45(-1.01%) |
May 04, 2011 | 45.46 | 45.68 | 45.03 | 45.23 | 19,485,160 | -0.41(-0.89%) |
May 03, 2011 | 45.54 | 45.78 | 45.47 | 45.64 | 19,028,734 | +0.03(+0.08%) |
May 02, 2011 | 45.65 | 45.67 | 45.47 | 45.61 | 22,449,996 | +0.34(+0.75%) |
Apr 29, 2011 | 45.18 | 45.44 | 45.05 | 45.27 | 17,572,476 | +0.23(+0.52%) |
Apr 28, 2011 | 45.04 | 45.28 | 44.72 | 45.03 | 19,009,420 | -0.13(-0.29%) |
Apr 27, 2011 | 43.70 | 45.19 | 43.67 | 45.16 | 34,528,300 | +0.43(+0.95%) |
Apr 26, 2011 | 44.13 | 44.98 | 44.13 | 44.74 | 21,115,372 | +0.58(+1.31%) |
Apr 25, 2011 | 44.18 | 44.22 | 43.90 | 44.16 | 10,493,550 | +0.03(+0.06%) |
Apr 21, 2011 | 43.95 | 44.29 | 43.92 | 44.13 | 16,982,924 | -0.22(-0.50%) |
Apr 20, 2011 | 43.54 | 44.46 | 43.52 | 44.35 | 38,854,520 | +1.17(+2.71%) |
Apr 19, 2011 | 42.71 | 43.30 | 42.57 | 43.18 | 37,890,316 | +1.54(+3.69%) |
Apr 18, 2011 | 41.64 | 42.15 | 41.40 | 41.64 | 29,098,352 | -0.07(-0.17%) |
Apr 15, 2011 | 41.49 | 41.98 | 41.31 | 41.71 | 27,023,968 | +0.37(+0.90%) |
Apr 14, 2011 | 41.02 | 41.41 | 40.98 | 41.34 | 15,158,417 | +0.29(+0.70%) |
Apr 13, 2011 | 41.09 | 41.29 | 40.99 | 41.05 | 15,240,512 | -0.23(-0.57%) |
Apr 12, 2011 | 41.09 | 41.38 | 41.09 | 41.29 | 13,390,610 | +0.06(+0.13%) |
Apr 11, 2011 | 41.01 | 41.45 | 40.98 | 41.23 | 14,297,379 | +0.28(+0.67%) |
Apr 08, 2011 | 41.14 | 41.18 | 40.85 | 40.96 | 11,411,153 | -0.01(-0.03%) |
Apr 07, 2011 | 41.14 | 41.16 | 40.81 | 40.97 | 13,419,842 | -0.12(-0.30%) |
Apr 06, 2011 | 41.12 | 41.26 | 41.05 | 41.09 | 14,535,718 | -0.10(-0.23%) |
Apr 05, 2011 | 41.16 | 41.30 | 40.97 | 41.19 | 15,394,399 | -0.24(-0.58%) |
Apr 04, 2011 | 40.98 | 41.45 | 40.96 | 41.43 | 13,678,653 | +0.45(+1.11%) |