Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.92 | 43.98 | 43.66 | 43.92 | 17,379,296 | +0.30(+0.69%) |
Jun 29, 2011 | 43.27 | 43.68 | 42.98 | 43.62 | 19,472,830 | +0.35(+0.80%) |
Jun 28, 2011 | 42.23 | 43.27 | 42.21 | 43.27 | 21,644,312 | +1.10(+2.61%) |
Jun 27, 2011 | 41.58 | 42.27 | 41.51 | 42.17 | 13,890,675 | +0.51(+1.23%) |
Jun 24, 2011 | 42.24 | 42.27 | 41.65 | 41.65 | 16,870,168 | -0.15(-0.36%) |
Jun 23, 2011 | 41.68 | 42.06 | 41.34 | 41.80 | 25,096,718 | -0.56(-1.31%) |
Jun 22, 2011 | 42.27 | 42.82 | 42.27 | 42.36 | 21,926,512 | +0.06(+0.15%) |
Jun 21, 2011 | 42.12 | 42.48 | 42.05 | 42.30 | 20,440,080 | +0.28(+0.67%) |
Jun 20, 2011 | 42.09 | 42.16 | 41.94 | 42.02 | 21,801,994 | +0.21(+0.51%) |
Jun 17, 2011 | 42.03 | 42.09 | 41.49 | 41.80 | 29,960,390 | +0.19(+0.45%) |
Jun 16, 2011 | 41.86 | 42.29 | 41.20 | 41.62 | 30,421,818 | -0.52(-1.23%) |
Jun 15, 2011 | 42.30 | 42.56 | 41.94 | 42.13 | 32,565,424 | -0.73(-1.69%) |
Jun 14, 2011 | 42.69 | 43.10 | 42.66 | 42.86 | 22,882,512 | +0.45(+1.07%) |
Jun 13, 2011 | 42.70 | 42.95 | 42.28 | 42.41 | 27,081,494 | -0.15(-0.36%) |
Jun 10, 2011 | 43.10 | 43.10 | 42.40 | 42.56 | 20,088,810 | -0.73(-1.68%) |
Jun 09, 2011 | 43.02 | 43.56 | 42.83 | 43.28 | 19,036,798 | +0.23(+0.53%) |
Jun 08, 2011 | 43.22 | 43.41 | 42.80 | 43.05 | 19,586,394 | -0.18(-0.41%) |
Jun 07, 2011 | 43.43 | 43.73 | 43.18 | 43.23 | 21,000,844 | +0.13(+0.30%) |
Jun 06, 2011 | 43.93 | 44.05 | 42.92 | 43.10 | 29,636,008 | -1.07(-2.42%) |
Jun 03, 2011 | 43.67 | 44.60 | 43.61 | 44.17 | 23,223,922 | +1.61(+3.78%) |
May 24, 2011 | 42.37 | 42.70 | 42.27 | 42.56 | 15,569,128 | +0.73(+1.73%) |
May 23, 2011 | 41.48 | 42.07 | 41.39 | 41.83 | 27,363,790 | -0.58(-1.38%) |
May 20, 2011 | 42.45 | 42.86 | 42.08 | 42.42 | 23,871,010 | +0.01(+0.03%) |
May 19, 2011 | 42.97 | 43.12 | 42.27 | 42.41 | 23,681,748 | -0.50(-1.15%) |
May 18, 2011 | 43.02 | 43.41 | 42.69 | 42.90 | 25,519,406 | +0.01(+0.01%) |
May 17, 2011 | 41.93 | 42.92 | 41.77 | 42.89 | 34,720,136 | +0.70(+1.65%) |
May 16, 2011 | 42.03 | 42.95 | 41.96 | 42.20 | 21,262,954 | -0.01(-0.03%) |
May 13, 2011 | 43.02 | 43.04 | 41.91 | 42.21 | 28,183,108 | -0.90(-2.09%) |
May 12, 2011 | 42.72 | 43.41 | 42.38 | 43.11 | 28,279,858 | +0.04(+0.08%) |
May 11, 2011 | 43.66 | 43.66 | 42.88 | 43.08 | 28,409,966 | -1.14(-2.59%) |
May 10, 2011 | 43.97 | 44.32 | 43.83 | 44.22 | 16,178,196 | +0.41(+0.93%) |
May 09, 2011 | 43.70 | 43.89 | 43.14 | 43.81 | 20,384,128 | +0.17(+0.38%) |
May 06, 2011 | 43.84 | 44.17 | 43.12 | 43.65 | 34,772,644 | +0.69(+1.61%) |
May 05, 2011 | 43.26 | 43.69 | 42.51 | 42.96 | 37,288,204 | -0.31(-0.72%) |
May 04, 2011 | 44.55 | 44.56 | 43.20 | 43.27 | 34,627,648 | -1.09(-2.46%) |
May 03, 2011 | 44.73 | 44.96 | 44.19 | 44.36 | 26,308,120 | -0.91(-2.02%) |
May 02, 2011 | 45.19 | 45.32 | 45.14 | 45.28 | 18,039,146 | -0.55(-1.21%) |
Apr 29, 2011 | 45.35 | 46.47 | 45.35 | 45.83 | 16,274,270 | +0.52(+1.15%) |
Apr 28, 2011 | 45.05 | 45.38 | 44.82 | 45.31 | 32,345,946 | -0.62(-1.35%) |
Apr 27, 2011 | 46.55 | 46.56 | 45.47 | 45.93 | 22,177,672 | -0.55(-1.19%) |
Apr 26, 2011 | 46.11 | 46.57 | 45.98 | 46.49 | 15,270,521 | +0.39(+0.84%) |
Apr 25, 2011 | 46.31 | 46.33 | 45.82 | 46.10 | 14,074,746 | -0.25(-0.55%) |
Apr 21, 2011 | 46.43 | 46.51 | 45.97 | 46.35 | 7,375,181 | +0.33(+0.72%) |
Apr 20, 2011 | 46.01 | 46.11 | 45.61 | 46.02 | 19,748,694 | +0.82(+1.81%) |
Apr 19, 2011 | 45.00 | 45.45 | 44.94 | 45.20 | 20,699,914 | +0.61(+1.36%) |
Apr 18, 2011 | 44.65 | 44.72 | 43.96 | 44.59 | 26,744,576 | -0.88(-1.93%) |
Apr 15, 2011 | 45.38 | 45.57 | 44.91 | 45.47 | 19,722,512 | +0.36(+0.80%) |
Apr 14, 2011 | 44.91 | 45.52 | 44.83 | 45.11 | 20,075,804 | +0.14(+0.30%) |
Apr 13, 2011 | 45.62 | 45.67 | 44.55 | 44.98 | 32,695,022 | -0.24(-0.53%) |
Apr 12, 2011 | 45.89 | 45.95 | 45.01 | 45.22 | 31,663,188 | -1.06(-2.28%) |
Apr 11, 2011 | 46.86 | 47.00 | 46.18 | 46.27 | 14,336,500 | -0.67(-1.43%) |
Apr 08, 2011 | 47.23 | 47.31 | 46.67 | 46.95 | 19,238,944 | +0.14(+0.29%) |
Apr 07, 2011 | 46.83 | 47.12 | 46.57 | 46.81 | 23,813,118 | +0.42(+0.92%) |
Apr 06, 2011 | 47.23 | 47.23 | 46.31 | 46.39 | 21,083,352 | -0.50(-1.07%) |
Apr 05, 2011 | 46.85 | 47.22 | 46.72 | 46.89 | 20,179,904 | -0.16(-0.34%) |
Apr 04, 2011 | 46.90 | 47.07 | 46.60 | 47.05 | 18,996,514 | +0.33(+0.71%) |