Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.10 | 43.13 | 42.83 | 42.91 | 4,898,649 | -0.14(-0.32%) |
Jun 29, 2011 | 42.28 | 43.14 | 42.22 | 43.05 | 5,426,159 | +0.75(+1.77%) |
Jun 28, 2011 | 42.11 | 42.37 | 41.99 | 42.30 | 3,758,691 | +0.24(+0.58%) |
Jun 27, 2011 | 41.77 | 42.30 | 41.66 | 42.06 | 4,480,390 | +0.40(+0.95%) |
Jun 24, 2011 | 41.91 | 41.99 | 41.36 | 41.66 | 6,064,558 | -0.35(-0.84%) |
Jun 23, 2011 | 41.83 | 42.11 | 41.25 | 42.02 | 7,204,778 | -0.12(-0.28%) |
Jun 22, 2011 | 42.53 | 42.82 | 42.11 | 42.13 | 5,293,621 | -0.56(-1.31%) |
Jun 21, 2011 | 42.35 | 42.84 | 42.17 | 42.69 | 4,872,447 | +0.37(+0.89%) |
Jun 20, 2011 | 42.29 | 42.35 | 42.20 | 42.32 | 5,077,875 | -0.26(-0.60%) |
Jun 17, 2011 | 42.70 | 42.78 | 42.41 | 42.58 | 8,683,052 | +0.12(+0.28%) |
Jun 16, 2011 | 42.30 | 42.69 | 42.16 | 42.46 | 4,266,919 | +0.16(+0.38%) |
Jun 15, 2011 | 42.83 | 42.85 | 42.26 | 42.30 | 5,829,249 | -0.82(-1.89%) |
Jun 14, 2011 | 43.49 | 43.50 | 42.91 | 43.11 | 4,841,569 | -0.08(-0.19%) |
Jun 13, 2011 | 43.46 | 43.60 | 43.13 | 43.19 | 4,468,225 | -0.33(-0.76%) |
Jun 10, 2011 | 44.44 | 44.44 | 43.16 | 43.52 | 9,495,827 | -1.37(-3.06%) |
Jun 09, 2011 | 44.74 | 45.09 | 44.42 | 44.90 | 3,725,039 | +0.29(+0.64%) |
Jun 08, 2011 | 44.69 | 44.81 | 44.42 | 44.61 | 4,169,145 | -0.10(-0.21%) |
Jun 07, 2011 | 44.72 | 45.04 | 44.66 | 44.71 | 3,413,871 | +0.12(+0.28%) |
Jun 06, 2011 | 44.80 | 45.01 | 44.46 | 44.58 | 3,856,791 | -0.09(-0.20%) |
Jun 03, 2011 | 44.67 | 45.09 | 44.24 | 44.67 | 3,545,655 | +0.12(+0.26%) |
May 24, 2011 | 44.99 | 45.03 | 44.54 | 44.55 | 3,981,034 | -0.31(-0.68%) |
May 23, 2011 | 45.08 | 45.27 | 44.82 | 44.86 | 3,313,065 | -0.59(-1.30%) |
May 20, 2011 | 45.74 | 46.08 | 45.40 | 45.45 | 3,217,444 | -0.41(-0.89%) |
May 19, 2011 | 46.00 | 46.00 | 45.53 | 45.86 | 2,786,727 | -0.14(-0.30%) |
May 18, 2011 | 45.61 | 46.03 | 45.36 | 46.00 | 2,954,061 | +0.31(+0.69%) |
May 17, 2011 | 45.83 | 46.02 | 45.36 | 45.69 | 3,940,789 | -0.27(-0.59%) |
May 16, 2011 | 45.65 | 46.08 | 45.55 | 45.96 | 3,262,075 | +0.45(+0.98%) |
May 13, 2011 | 46.54 | 46.64 | 45.40 | 45.51 | 5,577,549 | -1.11(-2.38%) |
May 12, 2011 | 46.17 | 46.67 | 45.59 | 46.62 | 3,817,926 | +0.44(+0.95%) |
May 11, 2011 | 46.56 | 46.80 | 46.01 | 46.18 | 2,899,348 | -0.45(-0.96%) |
May 10, 2011 | 46.27 | 46.66 | 46.04 | 46.63 | 4,109,552 | +0.34(+0.74%) |
May 09, 2011 | 46.17 | 46.39 | 45.89 | 46.28 | 3,280,243 | -0.03(-0.06%) |
May 06, 2011 | 46.42 | 46.85 | 46.05 | 46.31 | 3,264,691 | +0.31(+0.68%) |
May 05, 2011 | 46.50 | 46.72 | 45.90 | 46.00 | 4,207,578 | -0.39(-0.85%) |
May 04, 2011 | 46.60 | 46.67 | 46.04 | 46.39 | 4,269,103 | -0.37(-0.80%) |
May 03, 2011 | 46.46 | 46.82 | 46.31 | 46.77 | 3,887,273 | +0.39(+0.83%) |
May 02, 2011 | 46.34 | 46.42 | 46.33 | 46.38 | 4,005,396 | +0.18(+0.38%) |
Apr 29, 2011 | 45.97 | 46.23 | 45.72 | 46.20 | 3,447,729 | +0.16(+0.35%) |
Apr 28, 2011 | 45.21 | 46.27 | 45.20 | 46.04 | 4,028,765 | +0.59(+1.30%) |
Apr 27, 2011 | 44.77 | 45.47 | 44.77 | 45.45 | 4,279,048 | +0.63(+1.40%) |
Apr 26, 2011 | 45.12 | 45.16 | 44.47 | 44.82 | 5,605,254 | -0.28(-0.63%) |
Apr 25, 2011 | 44.94 | 45.33 | 44.92 | 45.11 | 4,615,890 | +0.34(+0.75%) |
Apr 21, 2011 | 44.35 | 44.80 | 44.19 | 44.77 | 6,801,502 | +1.60(+3.70%) |
Apr 20, 2011 | 43.03 | 43.48 | 42.99 | 43.17 | 4,513,209 | +0.69(+1.63%) |
Apr 19, 2011 | 43.12 | 43.15 | 42.40 | 42.48 | 4,451,659 | -0.61(-1.41%) |
Apr 18, 2011 | 43.31 | 43.32 | 42.71 | 43.09 | 4,916,751 | -0.58(-1.32%) |
Apr 15, 2011 | 43.63 | 43.79 | 43.35 | 43.66 | 4,605,110 | +0.12(+0.29%) |
Apr 14, 2011 | 43.59 | 43.65 | 43.08 | 43.54 | 4,202,275 | -0.22(-0.50%) |
Apr 13, 2011 | 43.90 | 44.15 | 43.57 | 43.76 | 3,256,923 | +0.18(+0.40%) |
Apr 12, 2011 | 43.92 | 44.17 | 43.32 | 43.58 | 4,077,618 | -0.53(-1.21%) |
Apr 11, 2011 | 43.70 | 44.43 | 43.66 | 44.12 | 5,024,854 | +0.61(+1.41%) |
Apr 08, 2011 | 43.69 | 43.77 | 43.33 | 43.50 | 2,669,441 | -0.15(-0.35%) |
Apr 07, 2011 | 43.73 | 43.81 | 43.46 | 43.66 | 3,237,123 | -0.11(-0.25%) |
Apr 06, 2011 | 43.41 | 43.81 | 43.31 | 43.77 | 3,860,946 | +0.59(+1.37%) |
Apr 05, 2011 | 43.55 | 43.58 | 43.16 | 43.17 | 3,535,907 | -0.37(-0.84%) |
Apr 04, 2011 | 43.69 | 43.81 | 43.46 | 43.54 | 3,552,139 | -0.06(-0.13%) |