Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.11 | 46.47 | 46.04 | 46.40 | 533,301 | +0.45(+0.98%) |
Jun 29, 2011 | 45.78 | 46.00 | 45.59 | 45.95 | 519,544 | +0.40(+0.88%) |
Jun 28, 2011 | 45.18 | 45.54 | 45.13 | 45.54 | 285,921 | +0.55(+1.23%) |
Jun 27, 2011 | 44.55 | 45.19 | 44.55 | 44.99 | 281,251 | +0.41(+0.92%) |
Jun 24, 2011 | 45.11 | 45.11 | 44.52 | 44.58 | 443,892 | -0.55(-1.23%) |
Jun 23, 2011 | 44.75 | 45.14 | 44.43 | 45.13 | 873,799 | -0.14(-0.31%) |
Jun 22, 2011 | 45.42 | 45.64 | 45.22 | 45.27 | 418,969 | -0.28(-0.62%) |
Jun 21, 2011 | 45.19 | 45.64 | 45.14 | 45.55 | 218,982 | +0.55(+1.22%) |
Jun 20, 2011 | 44.98 | 45.08 | 44.92 | 45.00 | 252,066 | +0.19(+0.42%) |
Jun 17, 2011 | 45.09 | 45.13 | 44.66 | 44.81 | 850,797 | +0.10(+0.23%) |
Jun 16, 2011 | 44.56 | 44.89 | 44.37 | 44.71 | 638,754 | +0.13(+0.30%) |
Jun 15, 2011 | 44.95 | 45.08 | 44.45 | 44.58 | 709,037 | -0.75(-1.66%) |
Jun 14, 2011 | 45.26 | 45.52 | 45.22 | 45.33 | 448,813 | +0.48(+1.07%) |
Jun 13, 2011 | 44.82 | 45.02 | 44.64 | 44.85 | 625,152 | +0.13(+0.28%) |
Jun 10, 2011 | 45.12 | 45.17 | 44.61 | 44.73 | 800,343 | -0.61(-1.35%) |
Jun 09, 2011 | 45.14 | 45.53 | 45.03 | 45.34 | 569,914 | +0.35(+0.77%) |
Jun 08, 2011 | 45.00 | 45.24 | 44.92 | 44.99 | 749,398 | -0.10(-0.23%) |
Jun 07, 2011 | 45.42 | 45.51 | 45.08 | 45.10 | 369,122 | -0.14(-0.31%) |
Jun 06, 2011 | 45.53 | 45.60 | 45.18 | 45.24 | 1,454,439 | -0.44(-0.96%) |
Jun 03, 2011 | 45.47 | 45.98 | 45.47 | 45.68 | 419,093 | -0.47(-1.02%) |
May 24, 2011 | 46.30 | 46.35 | 46.06 | 46.15 | 5,055,169 | +0.01(+0.02%) |
May 23, 2011 | 46.08 | 46.28 | 45.97 | 46.14 | 549,195 | -0.51(-1.09%) |
May 20, 2011 | 46.95 | 46.97 | 46.60 | 46.65 | 282,779 | -0.37(-0.79%) |
May 19, 2011 | 47.13 | 47.16 | 46.80 | 47.02 | 551,430 | +0.07(+0.15%) |
May 18, 2011 | 46.61 | 46.99 | 46.48 | 46.95 | 465,042 | +0.36(+0.78%) |
May 17, 2011 | 46.31 | 46.62 | 46.20 | 46.59 | 758,696 | +0.03(+0.07%) |
May 16, 2011 | 46.71 | 47.01 | 46.47 | 46.56 | 546,427 | -0.31(-0.65%) |
May 13, 2011 | 47.21 | 47.23 | 46.70 | 46.86 | 578,127 | -0.37(-0.78%) |
May 12, 2011 | 46.93 | 47.30 | 46.64 | 47.23 | 712,427 | +0.20(+0.42%) |
May 11, 2011 | 47.47 | 47.47 | 46.85 | 47.04 | 701,192 | -0.51(-1.06%) |
May 10, 2011 | 47.34 | 47.62 | 47.26 | 47.54 | 396,345 | +0.34(+0.72%) |
May 09, 2011 | 47.04 | 47.33 | 46.96 | 47.20 | 424,025 | +0.15(+0.32%) |
May 06, 2011 | 47.38 | 47.54 | 46.91 | 47.05 | 1,221,944 | +0.16(+0.35%) |
May 05, 2011 | 47.18 | 47.35 | 46.67 | 46.89 | 1,987,535 | -0.53(-1.11%) |
May 04, 2011 | 47.73 | 47.73 | 47.24 | 47.41 | 1,205,982 | -0.32(-0.67%) |
May 03, 2011 | 47.74 | 47.86 | 47.50 | 47.74 | 687,640 | -0.06(-0.13%) |
May 02, 2011 | 47.76 | 47.82 | 47.70 | 47.80 | 600,641 | -0.09(-0.20%) |
Apr 29, 2011 | 47.79 | 47.93 | 47.74 | 47.89 | 545,353 | +0.15(+0.31%) |
Apr 28, 2011 | 47.54 | 47.82 | 47.53 | 47.74 | 660,317 | +0.13(+0.26%) |
Apr 27, 2011 | 47.37 | 47.70 | 47.23 | 47.62 | 1,090,615 | +0.32(+0.68%) |
Apr 26, 2011 | 46.98 | 47.37 | 46.97 | 47.30 | 533,211 | +0.42(+0.91%) |
Apr 25, 2011 | 46.91 | 46.91 | 46.74 | 46.87 | 347,345 | -0.02(-0.05%) |
Apr 21, 2011 | 46.91 | 46.92 | 46.75 | 46.90 | 525,968 | +0.19(+0.40%) |
Apr 20, 2011 | 46.71 | 46.79 | 46.61 | 46.71 | 1,822,415 | +0.59(+1.28%) |
Apr 19, 2011 | 45.95 | 46.14 | 45.83 | 46.12 | 484,700 | +0.27(+0.60%) |
Apr 18, 2011 | 45.84 | 45.92 | 45.47 | 45.84 | 773,174 | -0.51(-1.10%) |
Apr 15, 2011 | 46.35 | 46.47 | 46.19 | 46.35 | 347,748 | +0.09(+0.19%) |
Apr 14, 2011 | 45.99 | 46.35 | 45.86 | 46.27 | 557,640 | +0.00(+0.00%) |
Apr 13, 2011 | 46.49 | 46.53 | 46.11 | 46.27 | 542,729 | -0.04(-0.08%) |
Apr 12, 2011 | 46.34 | 46.46 | 46.13 | 46.31 | 470,808 | -0.38(-0.81%) |
Apr 11, 2011 | 46.80 | 47.00 | 46.57 | 46.68 | 577,573 | -0.09(-0.20%) |
Apr 08, 2011 | 47.14 | 47.14 | 46.62 | 46.78 | 434,952 | -0.14(-0.30%) |
Apr 07, 2011 | 46.97 | 47.10 | 46.68 | 46.92 | 752,435 | -0.07(-0.15%) |
Apr 06, 2011 | 47.05 | 47.08 | 46.83 | 46.99 | 1,377,778 | +0.20(+0.42%) |
Apr 05, 2011 | 46.68 | 47.00 | 46.68 | 46.79 | 905,263 | -0.05(-0.10%) |
Apr 04, 2011 | 46.87 | 46.96 | 46.72 | 46.84 | 887,027 | +0.06(+0.13%) |