Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 48.57 | 49.19 | 48.50 | 49.17 | 33,006,802 | +0.68(+1.41%) |
Jun 29, 2011 | 48.24 | 48.64 | 47.86 | 48.49 | 31,281,818 | +0.37(+0.78%) |
Jun 28, 2011 | 47.47 | 48.13 | 47.36 | 48.11 | 30,489,614 | +1.03(+2.19%) |
Jun 27, 2011 | 46.45 | 47.42 | 46.35 | 47.08 | 34,110,280 | +0.69(+1.48%) |
Jun 24, 2011 | 47.46 | 47.51 | 46.39 | 46.39 | 60,070,188 | -1.00(-2.12%) |
Jun 23, 2011 | 47.57 | 47.58 | 46.66 | 47.39 | 49,712,980 | -0.83(-1.73%) |
Jun 22, 2011 | 48.43 | 48.74 | 48.07 | 48.23 | 30,806,632 | -0.45(-0.93%) |
Jun 21, 2011 | 48.47 | 49.01 | 48.34 | 48.68 | 29,622,308 | +0.52(+1.08%) |
Jun 20, 2011 | 48.01 | 48.26 | 48.00 | 48.16 | 26,211,298 | +0.42(+0.87%) |
Jun 17, 2011 | 48.24 | 48.30 | 47.54 | 47.74 | 42,153,124 | -0.12(-0.25%) |
Jun 16, 2011 | 47.48 | 48.04 | 47.33 | 47.86 | 31,511,632 | +0.34(+0.71%) |
Jun 15, 2011 | 48.05 | 48.27 | 47.35 | 47.52 | 35,939,328 | -1.04(-2.14%) |
Jun 14, 2011 | 48.36 | 48.83 | 48.30 | 48.56 | 27,216,004 | +0.69(+1.45%) |
Jun 13, 2011 | 48.33 | 48.70 | 47.63 | 47.87 | 29,551,008 | -0.33(-0.69%) |
Jun 10, 2011 | 48.91 | 48.91 | 48.17 | 48.20 | 31,397,166 | -0.85(-1.72%) |
Jun 09, 2011 | 49.08 | 49.35 | 48.91 | 49.05 | 29,237,690 | +0.25(+0.52%) |
Jun 08, 2011 | 48.70 | 49.46 | 48.65 | 48.79 | 39,006,504 | +0.46(+0.95%) |
Jun 07, 2011 | 48.70 | 48.99 | 48.32 | 48.33 | 26,837,706 | -0.18(-0.36%) |
Jun 06, 2011 | 48.90 | 49.05 | 48.38 | 48.51 | 26,424,984 | -0.54(-1.10%) |
Jun 03, 2011 | 48.48 | 49.42 | 48.44 | 49.05 | 28,602,662 | -0.07(-0.14%) |
May 24, 2011 | 48.97 | 49.62 | 48.90 | 49.11 | 26,294,522 | +0.37(+0.77%) |
May 23, 2011 | 48.47 | 48.94 | 48.38 | 48.74 | 26,979,150 | -0.54(-1.10%) |
May 20, 2011 | 49.53 | 49.69 | 48.88 | 49.28 | 31,459,430 | -0.46(-0.92%) |
May 19, 2011 | 49.71 | 49.89 | 49.14 | 49.74 | 25,224,518 | +0.36(+0.72%) |
May 18, 2011 | 48.87 | 49.71 | 48.59 | 49.39 | 29,670,714 | +0.80(+1.65%) |
May 17, 2011 | 48.33 | 48.81 | 48.09 | 48.58 | 29,927,040 | +0.10(+0.21%) |
May 16, 2011 | 48.47 | 49.10 | 48.41 | 48.48 | 27,209,068 | -0.38(-0.78%) |
May 13, 2011 | 49.11 | 49.40 | 48.47 | 48.86 | 29,200,400 | -0.11(-0.22%) |
May 12, 2011 | 48.71 | 49.30 | 47.98 | 48.97 | 36,127,716 | -0.04(-0.09%) |
May 11, 2011 | 49.85 | 49.96 | 48.60 | 49.01 | 40,051,808 | -1.06(-2.11%) |
May 10, 2011 | 49.91 | 50.32 | 49.56 | 50.07 | 29,472,786 | +0.10(+0.19%) |
May 09, 2011 | 49.87 | 50.30 | 49.36 | 49.97 | 30,399,488 | +0.29(+0.59%) |
May 06, 2011 | 50.03 | 50.52 | 49.17 | 49.68 | 43,836,508 | +0.04(+0.08%) |
May 05, 2011 | 50.18 | 50.46 | 49.02 | 49.64 | 45,797,536 | -1.32(-2.58%) |
May 04, 2011 | 51.18 | 51.43 | 50.41 | 50.95 | 38,084,236 | -0.49(-0.95%) |
May 03, 2011 | 52.02 | 52.14 | 51.09 | 51.44 | 30,624,488 | -0.81(-1.55%) |
May 02, 2011 | 52.14 | 52.30 | 51.95 | 52.25 | 31,046,878 | -0.61(-1.15%) |
Apr 29, 2011 | 52.53 | 52.87 | 52.29 | 52.86 | 28,885,266 | +0.38(+0.73%) |
Apr 28, 2011 | 52.29 | 52.57 | 51.98 | 52.47 | 31,141,442 | -0.26(-0.50%) |
Apr 27, 2011 | 52.56 | 52.81 | 51.84 | 52.74 | 29,615,786 | +0.22(+0.41%) |
Apr 26, 2011 | 51.92 | 52.56 | 51.82 | 52.52 | 29,806,782 | +0.72(+1.39%) |
Apr 25, 2011 | 51.89 | 51.95 | 51.60 | 51.80 | 16,402,882 | -0.08(-0.16%) |
Apr 21, 2011 | 51.53 | 51.92 | 51.40 | 51.88 | 21,328,824 | +0.43(+0.83%) |
Apr 20, 2011 | 51.10 | 51.47 | 50.99 | 51.46 | 25,758,642 | +1.11(+2.21%) |
Apr 19, 2011 | 49.85 | 50.46 | 49.85 | 50.34 | 21,275,326 | +0.42(+0.84%) |
Apr 18, 2011 | 49.93 | 50.47 | 49.53 | 49.92 | 25,164,816 | -0.71(-1.41%) |
Apr 15, 2011 | 50.34 | 50.75 | 50.08 | 50.64 | 28,353,216 | +0.51(+1.02%) |
Apr 14, 2011 | 49.49 | 50.37 | 49.49 | 50.13 | 26,170,406 | +0.17(+0.34%) |
Apr 13, 2011 | 50.21 | 50.43 | 49.60 | 49.96 | 24,101,074 | -0.01(-0.02%) |
Apr 12, 2011 | 50.61 | 50.62 | 49.67 | 49.97 | 34,563,792 | -1.19(-2.33%) |
Apr 11, 2011 | 51.64 | 51.76 | 50.93 | 51.16 | 21,700,008 | -0.47(-0.92%) |
Apr 08, 2011 | 51.67 | 51.80 | 51.28 | 51.64 | 26,550,808 | +0.11(+0.22%) |
Apr 07, 2011 | 51.16 | 51.54 | 51.01 | 51.52 | 26,684,594 | +0.35(+0.68%) |
Apr 06, 2011 | 51.50 | 51.60 | 51.04 | 51.17 | 22,210,166 | -0.14(-0.28%) |
Apr 05, 2011 | 50.87 | 51.63 | 50.80 | 51.32 | 28,529,822 | +0.33(+0.65%) |
Apr 04, 2011 | 50.62 | 51.02 | 50.51 | 50.99 | 21,804,314 | +0.11(+0.22%) |