Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.13 | 43.72 | 43.08 | 43.56 | 2,132,487 | +0.79(+1.84%) |
Jun 29, 2011 | 42.56 | 42.96 | 42.18 | 42.77 | 4,189,648 | +0.77(+1.82%) |
Jun 28, 2011 | 41.42 | 42.00 | 41.32 | 42.00 | 2,319,300 | +1.00(+2.44%) |
Jun 27, 2011 | 40.79 | 41.25 | 40.52 | 41.00 | 3,947,083 | +0.34(+0.85%) |
Jun 24, 2011 | 41.21 | 41.22 | 40.55 | 40.66 | 2,386,734 | +0.12(+0.29%) |
Jun 23, 2011 | 40.08 | 40.57 | 39.63 | 40.54 | 3,504,090 | -0.56(-1.36%) |
Jun 22, 2011 | 41.27 | 41.70 | 41.10 | 41.10 | 2,395,509 | -0.55(-1.32%) |
Jun 21, 2011 | 41.19 | 41.79 | 41.09 | 41.65 | 2,372,678 | +0.92(+2.25%) |
Jun 20, 2011 | 40.67 | 40.85 | 40.62 | 40.73 | 2,183,839 | +0.16(+0.40%) |
Jun 17, 2011 | 41.00 | 41.16 | 40.41 | 40.57 | 2,281,268 | +0.06(+0.15%) |
Jun 16, 2011 | 40.66 | 40.93 | 40.02 | 40.51 | 3,278,414 | -0.22(-0.53%) |
Jun 15, 2011 | 41.46 | 41.71 | 40.56 | 40.73 | 3,740,109 | -1.56(-3.69%) |
Jun 14, 2011 | 42.06 | 42.47 | 42.01 | 42.29 | 2,325,759 | +1.02(+2.48%) |
Jun 13, 2011 | 41.43 | 41.64 | 40.86 | 41.27 | 2,264,781 | +0.24(+0.60%) |
Jun 10, 2011 | 41.60 | 41.70 | 40.88 | 41.02 | 3,878,859 | -1.33(-3.15%) |
Jun 09, 2011 | 41.96 | 42.51 | 41.81 | 42.36 | 3,005,117 | +0.76(+1.82%) |
Jun 08, 2011 | 41.77 | 42.11 | 41.51 | 41.60 | 2,004,577 | -0.98(-2.31%) |
Jun 07, 2011 | 42.67 | 43.11 | 42.52 | 42.58 | 2,179,063 | +0.77(+1.85%) |
Jun 06, 2011 | 42.37 | 42.46 | 41.72 | 41.81 | 1,578,128 | -0.17(-0.41%) |
Jun 03, 2011 | 41.52 | 42.34 | 41.50 | 41.98 | 2,987,202 | -0.04(-0.11%) |
May 24, 2011 | 42.36 | 42.53 | 41.88 | 42.03 | 2,534,840 | +0.68(+1.64%) |
May 23, 2011 | 41.11 | 41.57 | 41.06 | 41.35 | 3,447,934 | -1.16(-2.73%) |
May 20, 2011 | 42.72 | 42.91 | 42.15 | 42.51 | 3,780,747 | -0.30(-0.70%) |
May 19, 2011 | 43.31 | 43.50 | 42.55 | 42.81 | 4,272,864 | -0.36(-0.84%) |
May 18, 2011 | 42.61 | 43.27 | 42.50 | 43.17 | 3,027,402 | +0.38(+0.88%) |
May 17, 2011 | 42.42 | 42.84 | 42.12 | 42.79 | 3,640,063 | +0.26(+0.61%) |
May 16, 2011 | 42.51 | 43.37 | 42.32 | 42.53 | 3,247,444 | +0.46(+1.10%) |
May 13, 2011 | 42.88 | 43.00 | 41.61 | 42.07 | 5,306,980 | -0.78(-1.81%) |
May 12, 2011 | 42.57 | 43.08 | 42.24 | 42.85 | 5,146,759 | -0.58(-1.33%) |
May 11, 2011 | 44.27 | 44.28 | 43.12 | 43.43 | 3,725,664 | -1.17(-2.62%) |
May 10, 2011 | 44.27 | 44.64 | 44.07 | 44.59 | 2,207,977 | +0.34(+0.78%) |
May 09, 2011 | 43.53 | 44.31 | 43.42 | 44.25 | 2,190,629 | +0.51(+1.17%) |
May 06, 2011 | 43.97 | 44.57 | 43.34 | 43.74 | 3,538,216 | +0.63(+1.46%) |
May 05, 2011 | 43.77 | 44.06 | 42.82 | 43.11 | 3,673,948 | -1.34(-3.01%) |
May 04, 2011 | 45.11 | 45.11 | 44.13 | 44.45 | 2,876,813 | -0.87(-1.91%) |
May 03, 2011 | 45.48 | 45.79 | 44.93 | 45.32 | 2,180,927 | -0.94(-2.04%) |
May 02, 2011 | 46.19 | 46.28 | 46.07 | 46.26 | 1,916,612 | -0.49(-1.05%) |
Apr 29, 2011 | 46.54 | 46.85 | 46.10 | 46.75 | 2,245,487 | +0.14(+0.30%) |
Apr 28, 2011 | 46.16 | 46.75 | 46.16 | 46.61 | 1,736,643 | -0.09(-0.20%) |
Apr 27, 2011 | 46.55 | 46.78 | 45.77 | 46.70 | 2,947,425 | -0.16(-0.33%) |
Apr 26, 2011 | 46.47 | 46.92 | 46.19 | 46.86 | 1,461,417 | +0.26(+0.55%) |
Apr 25, 2011 | 46.90 | 46.93 | 46.37 | 46.60 | 1,041,539 | -0.33(-0.71%) |
Apr 21, 2011 | 47.20 | 47.22 | 46.75 | 46.94 | 2,172,031 | +0.69(+1.49%) |
Apr 20, 2011 | 46.04 | 46.32 | 45.87 | 46.25 | 2,646,020 | +1.07(+2.37%) |
Apr 19, 2011 | 45.19 | 45.31 | 44.73 | 45.18 | 3,228,933 | +0.58(+1.29%) |
Apr 18, 2011 | 44.70 | 45.10 | 43.98 | 44.60 | 5,920,727 | -1.05(-2.30%) |
Apr 15, 2011 | 45.38 | 45.78 | 45.26 | 45.65 | 3,285,966 | -0.36(-0.77%) |
Apr 14, 2011 | 45.34 | 46.12 | 45.30 | 46.00 | 7,397,706 | +0.26(+0.57%) |
Apr 13, 2011 | 46.25 | 46.42 | 45.57 | 45.74 | 9,032,128 | -0.33(-0.71%) |
Apr 12, 2011 | 46.52 | 46.65 | 45.85 | 46.07 | 5,375,213 | -1.39(-2.94%) |
Apr 11, 2011 | 47.98 | 48.29 | 47.23 | 47.47 | 3,085,809 | +0.53(+1.12%) |
Apr 08, 2011 | 47.00 | 47.14 | 46.66 | 46.94 | 2,459,010 | +1.06(+2.30%) |
Apr 07, 2011 | 45.72 | 46.21 | 45.51 | 45.88 | 4,758,251 | -0.23(-0.51%) |
Apr 06, 2011 | 45.98 | 46.15 | 45.79 | 46.12 | 2,754,617 | +0.34(+0.74%) |
Apr 05, 2011 | 45.30 | 45.90 | 45.26 | 45.78 | 2,067,975 | +0.35(+0.77%) |
Apr 04, 2011 | 45.42 | 45.51 | 45.16 | 45.43 | 1,772,453 | +0.65(+1.45%) |