Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.16 | 46.50 | 46.04 | 46.23 | 14,026,053 | +0.15(+0.32%) |
Jun 29, 2011 | 46.03 | 46.28 | 45.82 | 46.08 | 13,277,537 | +0.28(+0.61%) |
Jun 28, 2011 | 45.58 | 45.95 | 45.43 | 45.80 | 11,115,528 | +0.46(+1.01%) |
Jun 27, 2011 | 45.37 | 45.60 | 45.17 | 45.34 | 10,367,060 | +0.13(+0.29%) |
Jun 24, 2011 | 45.57 | 45.59 | 45.05 | 45.21 | 18,974,786 | -0.42(-0.93%) |
Jun 23, 2011 | 45.55 | 45.68 | 44.96 | 45.64 | 23,361,614 | -0.28(-0.61%) |
Jun 22, 2011 | 46.19 | 46.30 | 45.90 | 45.91 | 11,463,246 | -0.29(-0.63%) |
Jun 21, 2011 | 46.23 | 46.39 | 45.98 | 46.21 | 14,118,593 | -0.01(-0.03%) |
Jun 20, 2011 | 46.21 | 46.26 | 46.11 | 46.22 | 13,395,762 | +0.15(+0.33%) |
Jun 17, 2011 | 46.30 | 46.53 | 46.00 | 46.07 | 20,661,688 | -0.02(-0.05%) |
Jun 16, 2011 | 45.66 | 46.11 | 45.50 | 46.09 | 16,813,846 | +0.11(+0.24%) |
Jun 15, 2011 | 46.56 | 46.56 | 45.66 | 45.98 | 18,165,116 | -0.65(-1.40%) |
Jun 14, 2011 | 46.53 | 46.81 | 46.39 | 46.63 | 16,388,718 | +0.35(+0.77%) |
Jun 13, 2011 | 46.09 | 46.54 | 46.05 | 46.28 | 11,722,313 | +0.35(+0.76%) |
Jun 10, 2011 | 46.21 | 46.34 | 45.93 | 45.93 | 13,401,663 | -0.48(-1.03%) |
Jun 09, 2011 | 46.09 | 46.75 | 45.98 | 46.41 | 20,224,232 | +0.44(+0.97%) |
Jun 08, 2011 | 45.51 | 46.03 | 45.30 | 45.96 | 14,419,065 | +0.44(+0.98%) |
Jun 07, 2011 | 45.87 | 46.06 | 45.52 | 45.52 | 15,040,032 | -0.38(-0.83%) |
Jun 06, 2011 | 45.78 | 46.02 | 45.75 | 45.90 | 12,083,660 | -0.03(-0.06%) |
Jun 03, 2011 | 45.75 | 46.12 | 45.73 | 45.93 | 14,914,967 | +0.61(+1.35%) |
May 24, 2011 | 45.29 | 45.63 | 45.12 | 45.32 | 15,992,841 | +0.15(+0.34%) |
May 23, 2011 | 44.91 | 45.25 | 44.83 | 45.16 | 17,456,280 | -0.09(-0.20%) |
May 20, 2011 | 45.64 | 45.70 | 44.97 | 45.25 | 17,958,132 | -0.48(-1.05%) |
May 19, 2011 | 45.83 | 45.83 | 45.36 | 45.74 | 14,069,064 | -0.08(-0.17%) |
May 18, 2011 | 45.59 | 45.82 | 45.43 | 45.81 | 13,110,403 | +0.07(+0.15%) |
May 17, 2011 | 45.63 | 45.80 | 45.37 | 45.74 | 15,669,174 | +0.02(+0.05%) |
May 16, 2011 | 45.75 | 46.01 | 45.60 | 45.72 | 16,713,644 | -0.17(-0.38%) |
May 13, 2011 | 46.22 | 46.33 | 45.43 | 45.90 | 16,993,584 | -0.39(-0.85%) |
May 12, 2011 | 45.50 | 46.41 | 45.34 | 46.29 | 22,661,206 | +0.43(+0.93%) |
May 11, 2011 | 45.69 | 45.98 | 45.34 | 45.86 | 29,023,212 | +0.56(+1.23%) |
May 10, 2011 | 45.20 | 45.33 | 44.97 | 45.30 | 14,090,972 | +0.09(+0.20%) |
May 09, 2011 | 44.85 | 45.30 | 44.83 | 45.21 | 13,073,045 | +0.25(+0.55%) |
May 06, 2011 | 44.95 | 45.12 | 44.86 | 44.97 | 17,303,562 | +0.18(+0.40%) |
May 05, 2011 | 45.09 | 45.20 | 44.64 | 44.79 | 21,681,012 | -0.45(-1.00%) |
May 04, 2011 | 45.47 | 45.69 | 45.03 | 45.24 | 19,482,080 | -0.41(-0.89%) |
May 03, 2011 | 45.54 | 45.78 | 45.47 | 45.65 | 19,025,726 | +0.03(+0.08%) |
May 02, 2011 | 45.66 | 45.67 | 45.48 | 45.61 | 22,446,448 | +0.34(+0.75%) |
Apr 29, 2011 | 45.19 | 45.45 | 45.05 | 45.28 | 17,569,698 | +0.23(+0.52%) |
Apr 28, 2011 | 45.05 | 45.29 | 44.73 | 45.04 | 19,006,416 | -0.13(-0.29%) |
Apr 27, 2011 | 43.71 | 45.19 | 43.68 | 45.17 | 34,522,840 | +0.43(+0.95%) |
Apr 26, 2011 | 44.14 | 44.99 | 44.14 | 44.74 | 21,112,034 | +0.58(+1.31%) |
Apr 25, 2011 | 44.19 | 44.23 | 43.91 | 44.17 | 10,491,891 | +0.03(+0.06%) |
Apr 21, 2011 | 43.96 | 44.30 | 43.93 | 44.14 | 16,980,240 | -0.22(-0.50%) |
Apr 20, 2011 | 43.55 | 44.46 | 43.53 | 44.36 | 38,848,376 | +1.17(+2.71%) |
Apr 19, 2011 | 42.71 | 43.31 | 42.57 | 43.19 | 37,884,328 | +1.54(+3.69%) |
Apr 18, 2011 | 41.64 | 42.15 | 41.40 | 41.65 | 29,093,752 | -0.07(-0.17%) |
Apr 15, 2011 | 41.50 | 41.99 | 41.32 | 41.72 | 27,019,696 | +0.37(+0.90%) |
Apr 14, 2011 | 41.02 | 41.42 | 40.98 | 41.35 | 15,156,020 | +0.29(+0.70%) |
Apr 13, 2011 | 41.10 | 41.30 | 41.00 | 41.06 | 15,238,102 | -0.23(-0.57%) |
Apr 12, 2011 | 41.10 | 41.39 | 41.10 | 41.29 | 13,388,494 | +0.06(+0.13%) |
Apr 11, 2011 | 41.02 | 41.45 | 40.99 | 41.24 | 14,295,118 | +0.28(+0.67%) |
Apr 08, 2011 | 41.15 | 41.18 | 40.86 | 40.96 | 11,409,349 | -0.01(-0.03%) |
Apr 07, 2011 | 41.14 | 41.17 | 40.82 | 40.98 | 13,417,721 | -0.12(-0.30%) |
Apr 06, 2011 | 41.13 | 41.27 | 41.06 | 41.10 | 14,533,420 | -0.10(-0.23%) |
Apr 05, 2011 | 41.16 | 41.31 | 40.98 | 41.20 | 15,391,966 | -0.24(-0.58%) |
Apr 04, 2011 | 40.99 | 41.46 | 40.96 | 41.44 | 13,676,491 | +0.45(+1.11%) |