Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 49.00 | 49.25 | 48.67 | 49.02 | 3,810,747 | +0.47(+0.97%) |
Jun 29, 2011 | 48.10 | 49.01 | 47.52 | 48.55 | 3,427,212 | +1.17(+2.47%) |
Jun 28, 2011 | 46.32 | 47.61 | 46.18 | 47.38 | 2,541,442 | +1.42(+3.09%) |
Jun 27, 2011 | 45.50 | 46.15 | 45.23 | 45.96 | 1,903,785 | +0.01(+0.02%) |
Jun 24, 2011 | 46.40 | 46.48 | 45.17 | 45.95 | 3,268,023 | +0.41(+0.90%) |
Jun 23, 2011 | 43.25 | 45.69 | 43.00 | 45.54 | 3,224,982 | +1.36(+3.08%) |
Jun 22, 2011 | 44.53 | 45.38 | 44.12 | 44.18 | 2,679,433 | -1.29(-2.84%) |
Jun 21, 2011 | 43.62 | 45.52 | 43.19 | 45.47 | 4,265,877 | +2.24(+5.18%) |
Jun 20, 2011 | 43.00 | 43.48 | 43.00 | 43.23 | 8,559,001 | -0.43(-0.98%) |
Jun 17, 2011 | 44.69 | 44.97 | 43.66 | 43.66 | 3,350,394 | -0.09(-0.21%) |
Jun 16, 2011 | 45.39 | 45.40 | 43.64 | 43.75 | 4,345,760 | -1.65(-3.63%) |
Jun 15, 2011 | 45.49 | 46.43 | 45.35 | 45.40 | 2,291,551 | -0.89(-1.92%) |
Jun 14, 2011 | 45.90 | 46.60 | 45.75 | 46.29 | 2,479,433 | +1.36(+3.03%) |
Jun 13, 2011 | 45.60 | 46.19 | 44.74 | 44.93 | 2,139,926 | -0.58(-1.27%) |
Jun 10, 2011 | 46.80 | 47.18 | 45.31 | 45.51 | 1,942,033 | -1.99(-4.19%) |
Jun 09, 2011 | 46.59 | 47.50 | 46.32 | 47.50 | 2,236,387 | +0.87(+1.87%) |
Jun 08, 2011 | 47.00 | 47.07 | 46.28 | 46.63 | 3,241,397 | -0.62(-1.31%) |
Jun 07, 2011 | 48.00 | 48.27 | 47.11 | 47.25 | 2,267,449 | -0.46(-0.96%) |
Jun 06, 2011 | 49.25 | 49.60 | 47.50 | 47.71 | 7,537,773 | -1.80(-3.64%) |
Jun 03, 2011 | 48.21 | 49.83 | 47.59 | 49.51 | 2,632,897 | +2.27(+4.81%) |
May 24, 2011 | 47.70 | 48.55 | 47.17 | 47.24 | 2,343,519 | -1.45(-2.98%) |
May 20, 2011 | 48.50 | 48.95 | 47.44 | 48.69 | 2,233,331 | +0.21(+0.43%) |
May 19, 2011 | 48.95 | 49.11 | 47.80 | 48.48 | 3,557,075 | -0.22(-0.45%) |
May 18, 2011 | 47.25 | 48.93 | 47.10 | 48.70 | 4,379,903 | +1.96(+4.19%) |
May 17, 2011 | 45.19 | 46.92 | 44.80 | 46.74 | 3,529,211 | +1.55(+3.43%) |
May 16, 2011 | 44.50 | 46.29 | 44.05 | 45.19 | 4,427,646 | +0.34(+0.76%) |
May 13, 2011 | 46.28 | 46.80 | 44.73 | 44.85 | 3,473,053 | -0.93(-2.03%) |
May 12, 2011 | 45.00 | 46.45 | 44.29 | 45.78 | 4,368,339 | +0.28(+0.62%) |
May 11, 2011 | 47.33 | 47.37 | 45.39 | 45.50 | 5,318,955 | -2.63(-5.46%) |
May 10, 2011 | 49.00 | 49.16 | 47.92 | 48.13 | 2,199,950 | -0.83(-1.70%) |
May 09, 2011 | 49.49 | 49.53 | 48.22 | 48.96 | 2,042,327 | +0.16(+0.33%) |
May 06, 2011 | 48.57 | 48.97 | 47.94 | 48.80 | 3,211,650 | +1.02(+2.13%) |
May 05, 2011 | 48.88 | 49.41 | 47.61 | 47.78 | 3,508,973 | -1.84(-3.71%) |
May 04, 2011 | 50.47 | 50.47 | 48.84 | 49.62 | 3,269,260 | -0.85(-1.68%) |
May 03, 2011 | 51.48 | 51.72 | 50.06 | 50.47 | 3,118,608 | -1.42(-2.74%) |
May 02, 2011 | 51.85 | 52.08 | 51.41 | 51.89 | 1,692,172 | +0.46(+0.89%) |
Apr 29, 2011 | 50.75 | 51.95 | 50.71 | 51.43 | 2,379,473 | +0.39(+0.76%) |
Apr 28, 2011 | 52.01 | 52.29 | 51.03 | 51.04 | 3,137,813 | -1.36(-2.60%) |
Apr 27, 2011 | 53.09 | 53.09 | 51.21 | 52.40 | 3,220,563 | -0.79(-1.49%) |
Apr 26, 2011 | 53.15 | 53.84 | 52.59 | 53.19 | 1,675,979 | +0.01(+0.02%) |
Apr 25, 2011 | 54.15 | 54.11 | 53.02 | 53.18 | 1,338,389 | -0.65(-1.21%) |
Apr 21, 2011 | 53.00 | 54.25 | 52.99 | 53.83 | 2,636,419 | +1.15(+2.18%) |
Apr 20, 2011 | 53.05 | 53.26 | 52.14 | 52.68 | 2,694,429 | +1.06(+2.05%) |
Apr 19, 2011 | 50.45 | 51.99 | 50.02 | 51.62 | 4,302,312 | +2.85(+5.84%) |
Apr 18, 2011 | 49.25 | 49.28 | 47.84 | 48.77 | 2,791,876 | -1.06(-2.13%) |
Apr 15, 2011 | 50.14 | 50.38 | 49.78 | 49.83 | 2,024,892 | -0.31(-0.62%) |
Apr 14, 2011 | 50.31 | 50.87 | 50.07 | 50.14 | 2,807,474 | -0.76(-1.49%) |
Apr 13, 2011 | 52.50 | 52.71 | 50.50 | 50.90 | 4,437,675 | -0.97(-1.87%) |
Apr 12, 2011 | 53.05 | 53.24 | 51.33 | 51.87 | 3,666,264 | -1.96(-3.64%) |
Apr 11, 2011 | 54.90 | 55.73 | 53.53 | 53.83 | 2,788,020 | -1.08(-1.97%) |
Apr 08, 2011 | 56.00 | 56.46 | 54.51 | 54.91 | 2,738,102 | -0.15(-0.27%) |
Apr 07, 2011 | 55.91 | 56.64 | 55.06 | 55.06 | 2,083,079 | -1.13(-2.01%) |
Apr 06, 2011 | 56.88 | 57.35 | 55.34 | 56.19 | 2,383,586 | -0.19(-0.34%) |
Apr 05, 2011 | 54.65 | 56.73 | 54.36 | 56.38 | 3,788,997 | +1.28(+2.32%) |
Apr 04, 2011 | 52.15 | 55.38 | 52.05 | 55.10 | 4,560,161 | +3.85(+7.51%) |