Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.47 | 47.91 | 47.24 | 47.87 | 783,298 | +0.57(+1.20%) |
Jun 29, 2011 | 47.01 | 47.35 | 46.82 | 47.30 | 938,689 | +0.50(+1.07%) |
Jun 28, 2011 | 46.49 | 46.80 | 46.41 | 46.80 | 464,857 | +0.42(+0.92%) |
Jun 27, 2011 | 46.45 | 46.60 | 46.05 | 46.38 | 647,254 | -0.03(-0.06%) |
Jun 24, 2011 | 46.52 | 46.77 | 46.24 | 46.41 | 854,386 | -0.10(-0.22%) |
Jun 23, 2011 | 46.25 | 46.61 | 45.64 | 46.51 | 1,239,083 | -0.21(-0.45%) |
Jun 22, 2011 | 46.76 | 47.27 | 46.69 | 46.72 | 717,464 | -0.25(-0.54%) |
Jun 21, 2011 | 46.42 | 47.03 | 46.25 | 46.98 | 932,026 | +0.91(+1.97%) |
Jun 20, 2011 | 45.91 | 46.13 | 45.87 | 46.07 | 1,112,452 | +0.23(+0.50%) |
Jun 17, 2011 | 45.65 | 46.00 | 45.41 | 45.84 | 1,046,215 | +0.52(+1.15%) |
Jun 16, 2011 | 45.49 | 45.58 | 44.80 | 45.32 | 649,868 | -0.17(-0.38%) |
Jun 15, 2011 | 45.69 | 45.95 | 45.37 | 45.49 | 1,368,315 | -0.50(-1.10%) |
Jun 14, 2011 | 46.13 | 46.32 | 45.91 | 45.99 | 1,073,869 | +0.24(+0.54%) |
Jun 13, 2011 | 45.67 | 46.03 | 45.56 | 45.75 | 641,021 | +0.13(+0.29%) |
Jun 10, 2011 | 45.75 | 46.00 | 45.55 | 45.61 | 1,049,380 | -0.39(-0.84%) |
Jun 09, 2011 | 45.50 | 46.16 | 45.48 | 46.00 | 929,135 | +0.58(+1.27%) |
Jun 08, 2011 | 45.49 | 45.77 | 45.19 | 45.42 | 1,027,732 | -0.18(-0.39%) |
Jun 07, 2011 | 45.25 | 45.97 | 45.18 | 45.60 | 951,289 | +0.66(+1.47%) |
Jun 06, 2011 | 45.27 | 45.64 | 44.92 | 44.94 | 904,792 | -0.49(-1.08%) |
Jun 03, 2011 | 45.58 | 45.78 | 45.40 | 45.43 | 1,123,709 | -1.15(-2.47%) |
May 24, 2011 | 46.69 | 46.90 | 46.30 | 46.58 | 832,881 | +0.03(+0.06%) |
May 23, 2011 | 46.39 | 46.66 | 46.27 | 46.55 | 986,365 | -0.44(-0.93%) |
May 20, 2011 | 47.43 | 47.56 | 46.79 | 46.99 | 752,587 | -0.45(-0.94%) |
May 19, 2011 | 47.44 | 47.70 | 47.10 | 47.43 | 963,138 | +0.16(+0.35%) |
May 18, 2011 | 46.29 | 47.30 | 46.13 | 47.27 | 770,981 | +1.04(+2.25%) |
May 17, 2011 | 46.37 | 46.45 | 45.97 | 46.23 | 1,214,348 | -0.18(-0.38%) |
May 16, 2011 | 46.47 | 47.14 | 46.32 | 46.41 | 1,136,499 | -0.27(-0.57%) |
May 13, 2011 | 47.24 | 47.39 | 46.57 | 46.67 | 1,348,559 | -0.68(-1.44%) |
May 12, 2011 | 48.04 | 48.04 | 47.22 | 47.36 | 1,595,007 | -0.77(-1.60%) |
May 11, 2011 | 48.40 | 48.49 | 47.77 | 48.13 | 1,397,283 | -0.27(-0.57%) |
May 10, 2011 | 47.64 | 49.18 | 47.59 | 48.40 | 2,837,119 | +1.12(+2.37%) |
May 09, 2011 | 46.31 | 47.44 | 46.31 | 47.28 | 859,939 | +0.73(+1.58%) |
May 06, 2011 | 46.90 | 47.13 | 46.28 | 46.55 | 659,408 | +0.27(+0.58%) |
May 05, 2011 | 46.16 | 46.78 | 46.08 | 46.28 | 1,039,213 | -0.06(-0.13%) |
May 04, 2011 | 46.72 | 46.84 | 46.34 | 46.34 | 922,349 | -0.45(-0.97%) |
May 03, 2011 | 46.85 | 47.10 | 46.36 | 46.79 | 721,704 | -0.18(-0.38%) |
May 02, 2011 | 46.96 | 47.02 | 46.88 | 46.97 | 498,250 | -0.16(-0.33%) |
Apr 29, 2011 | 47.19 | 47.30 | 47.02 | 47.13 | 680,446 | +0.07(+0.14%) |
Apr 28, 2011 | 47.06 | 47.28 | 46.87 | 47.06 | 614,545 | -0.04(-0.08%) |
Apr 27, 2011 | 47.33 | 47.35 | 46.65 | 47.10 | 788,872 | -0.12(-0.25%) |
Apr 26, 2011 | 47.11 | 47.60 | 47.11 | 47.22 | 809,376 | +0.10(+0.22%) |
Apr 25, 2011 | 47.14 | 47.26 | 46.90 | 47.11 | 576,207 | +0.00(+0.00%) |
Apr 21, 2011 | 46.89 | 47.13 | 46.76 | 47.11 | 634,375 | +0.40(+0.86%) |
Apr 20, 2011 | 46.77 | 46.96 | 46.43 | 46.71 | 1,123,629 | +0.47(+1.03%) |
Apr 19, 2011 | 45.82 | 46.31 | 45.76 | 46.24 | 928,484 | +0.47(+1.04%) |
Apr 18, 2011 | 45.64 | 45.84 | 45.17 | 45.76 | 943,455 | -0.34(-0.74%) |
Apr 15, 2011 | 46.04 | 46.32 | 45.81 | 46.10 | 712,286 | +0.20(+0.44%) |
Apr 14, 2011 | 45.70 | 46.07 | 45.48 | 45.90 | 811,259 | -0.13(-0.29%) |
Apr 13, 2011 | 46.56 | 46.67 | 45.70 | 46.04 | 692,673 | -0.19(-0.40%) |
Apr 12, 2011 | 46.56 | 47.16 | 46.11 | 46.22 | 746,081 | -0.57(-1.22%) |
Apr 11, 2011 | 47.13 | 47.58 | 46.71 | 46.79 | 869,103 | -0.23(-0.49%) |
Apr 08, 2011 | 47.53 | 47.62 | 46.70 | 47.02 | 785,415 | -0.40(-0.84%) |
Apr 07, 2011 | 47.56 | 47.88 | 47.19 | 47.42 | 632,317 | -0.14(-0.30%) |
Apr 06, 2011 | 47.66 | 47.91 | 47.28 | 47.56 | 1,004,697 | -0.08(-0.17%) |
Apr 05, 2011 | 47.26 | 47.94 | 46.99 | 47.65 | 1,066,661 | +0.30(+0.63%) |
Apr 04, 2011 | 46.76 | 47.43 | 46.68 | 47.35 | 859,403 | +0.79(+1.71%) |