Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.94 | 45.50 | 43.86 | 45.24 | 6,117,264 | +1.48(+3.39%) |
Jun 29, 2011 | 43.74 | 44.00 | 43.39 | 43.76 | 3,670,565 | +0.32(+0.73%) |
Jun 28, 2011 | 43.48 | 43.63 | 43.27 | 43.44 | 3,335,019 | +0.07(+0.16%) |
Jun 27, 2011 | 43.05 | 43.90 | 42.75 | 43.37 | 3,217,475 | +0.40(+0.93%) |
Jun 24, 2011 | 44.34 | 44.52 | 42.90 | 42.97 | 5,196,616 | -1.40(-3.17%) |
Jun 23, 2011 | 43.54 | 44.49 | 43.05 | 44.38 | 5,866,925 | +0.16(+0.36%) |
Jun 22, 2011 | 44.25 | 44.86 | 44.14 | 44.22 | 3,313,731 | -0.30(-0.67%) |
Jun 21, 2011 | 43.77 | 44.62 | 43.69 | 44.52 | 2,362,371 | +0.95(+2.17%) |
Jun 20, 2011 | 43.22 | 43.62 | 43.20 | 43.57 | 3,000,360 | +0.08(+0.18%) |
Jun 17, 2011 | 43.98 | 44.18 | 43.26 | 43.49 | 3,314,189 | +0.02(+0.05%) |
Jun 16, 2011 | 42.93 | 43.71 | 42.65 | 43.47 | 3,743,880 | +0.63(+1.47%) |
Jun 15, 2011 | 43.17 | 43.57 | 42.65 | 42.84 | 2,910,996 | -0.94(-2.14%) |
Jun 14, 2011 | 43.06 | 44.00 | 42.90 | 43.78 | 3,499,422 | +1.13(+2.64%) |
Jun 13, 2011 | 43.97 | 44.13 | 42.59 | 42.65 | 4,485,967 | -1.28(-2.90%) |
Jun 10, 2011 | 44.59 | 44.70 | 43.71 | 43.93 | 3,808,499 | -0.84(-1.87%) |
Jun 09, 2011 | 44.79 | 44.96 | 44.56 | 44.76 | 3,457,126 | +0.11(+0.25%) |
Jun 08, 2011 | 45.67 | 45.67 | 44.58 | 44.65 | 3,518,624 | -1.01(-2.20%) |
Jun 07, 2011 | 46.48 | 46.48 | 45.63 | 45.66 | 2,488,091 | -0.36(-0.78%) |
Jun 06, 2011 | 46.53 | 47.14 | 45.81 | 46.02 | 2,264,162 | -0.67(-1.43%) |
Jun 03, 2011 | 46.80 | 47.20 | 46.51 | 46.69 | 1,803,106 | -1.42(-2.96%) |
May 24, 2011 | 48.21 | 48.51 | 47.72 | 48.11 | 2,091,522 | +0.13(+0.27%) |
May 23, 2011 | 48.20 | 48.32 | 47.58 | 47.98 | 1,799,887 | -1.02(-2.07%) |
May 20, 2011 | 49.78 | 50.01 | 48.93 | 49.00 | 2,309,022 | -0.88(-1.76%) |
May 19, 2011 | 49.16 | 50.14 | 49.16 | 49.88 | 2,754,479 | +0.85(+1.73%) |
May 18, 2011 | 48.38 | 49.24 | 47.67 | 49.03 | 3,177,738 | +0.76(+1.57%) |
May 17, 2011 | 49.18 | 49.26 | 47.99 | 48.27 | 3,562,122 | -1.28(-2.57%) |
May 16, 2011 | 49.69 | 50.32 | 49.41 | 49.55 | 2,019,552 | -0.39(-0.78%) |
May 13, 2011 | 50.53 | 50.75 | 49.40 | 49.94 | 2,350,002 | -0.67(-1.32%) |
May 12, 2011 | 50.04 | 50.68 | 49.24 | 50.60 | 1,984,069 | +0.43(+0.85%) |
May 11, 2011 | 51.64 | 51.87 | 49.85 | 50.17 | 2,802,905 | -1.71(-3.30%) |
May 10, 2011 | 50.75 | 52.14 | 50.69 | 51.89 | 3,224,669 | +1.21(+2.38%) |
May 09, 2011 | 49.94 | 51.09 | 49.89 | 50.68 | 2,317,062 | +0.79(+1.58%) |
May 06, 2011 | 49.75 | 50.98 | 49.63 | 49.90 | 3,209,264 | +0.83(+1.69%) |
May 05, 2011 | 49.50 | 50.32 | 48.90 | 49.07 | 3,220,308 | -0.65(-1.30%) |
May 04, 2011 | 50.33 | 50.63 | 49.65 | 49.72 | 2,663,830 | -0.63(-1.25%) |
May 03, 2011 | 50.04 | 50.83 | 49.70 | 50.34 | 2,807,419 | +0.08(+0.16%) |
May 02, 2011 | 50.26 | 50.33 | 50.22 | 50.26 | 2,905,258 | -0.05(-0.10%) |
Apr 29, 2011 | 50.69 | 50.89 | 50.26 | 50.31 | 1,949,634 | -0.20(-0.39%) |
Apr 28, 2011 | 50.48 | 51.00 | 50.35 | 50.51 | 1,500,313 | -0.09(-0.18%) |
Apr 27, 2011 | 50.58 | 50.83 | 49.75 | 50.60 | 2,866,605 | +0.11(+0.22%) |
Apr 26, 2011 | 51.03 | 51.38 | 50.18 | 50.49 | 3,416,370 | +0.50(+1.00%) |
Apr 25, 2011 | 49.93 | 50.15 | 49.47 | 49.99 | 2,074,492 | -0.02(-0.04%) |
Apr 21, 2011 | 49.14 | 50.64 | 49.14 | 50.01 | 4,594,041 | +1.36(+2.81%) |
Apr 20, 2011 | 47.52 | 49.12 | 47.06 | 48.65 | 4,417,123 | +1.94(+4.16%) |
Apr 19, 2011 | 46.08 | 46.77 | 46.08 | 46.71 | 1,658,151 | +0.69(+1.49%) |
Apr 18, 2011 | 46.11 | 46.16 | 45.46 | 46.02 | 2,055,035 | -0.59(-1.26%) |
Apr 15, 2011 | 46.55 | 46.82 | 46.12 | 46.61 | 2,684,768 | +0.06(+0.13%) |
Apr 14, 2011 | 46.84 | 46.93 | 46.30 | 46.55 | 1,839,459 | -0.61(-1.29%) |
Apr 13, 2011 | 47.14 | 47.31 | 46.41 | 47.16 | 2,233,716 | +0.26(+0.55%) |
Apr 12, 2011 | 47.60 | 47.82 | 46.84 | 46.90 | 2,351,884 | -1.06(-2.20%) |
Apr 11, 2011 | 47.83 | 48.38 | 47.79 | 47.95 | 2,131,183 | +0.15(+0.31%) |
Apr 08, 2011 | 48.49 | 48.62 | 47.58 | 47.80 | 2,228,359 | -0.44(-0.91%) |
Apr 07, 2011 | 48.34 | 49.13 | 48.18 | 48.24 | 4,308,912 | +0.60(+1.25%) |
Apr 06, 2011 | 47.84 | 47.93 | 47.28 | 47.64 | 1,634,063 | -0.08(-0.17%) |
Apr 05, 2011 | 47.58 | 47.97 | 47.19 | 47.72 | 1,844,221 | -0.05(-0.10%) |
Apr 04, 2011 | 48.15 | 48.19 | 47.47 | 47.77 | 1,946,888 | -0.37(-0.77%) |