Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 47.44 | 48.47 | 47.20 | 48.00 | 360,169 | +0.73(+1.56%) |
Jun 29, 2011 | 47.09 | 47.55 | 46.39 | 47.26 | 435,343 | +0.53(+1.14%) |
Jun 28, 2011 | 45.43 | 46.91 | 45.18 | 46.73 | 733,655 | +1.57(+3.47%) |
Jun 27, 2011 | 45.22 | 45.83 | 44.75 | 45.16 | 749,873 | +0.24(+0.53%) |
Jun 24, 2011 | 45.49 | 45.72 | 44.40 | 44.92 | 9,528,685 | -0.44(-0.96%) |
Jun 23, 2011 | 44.38 | 45.50 | 43.37 | 45.36 | 674,718 | +0.31(+0.68%) |
Jun 22, 2011 | 45.20 | 45.91 | 44.92 | 45.05 | 585,681 | -0.33(-0.73%) |
Jun 21, 2011 | 44.63 | 45.58 | 44.30 | 45.39 | 633,165 | +1.23(+2.79%) |
Jun 20, 2011 | 44.25 | 44.63 | 43.80 | 44.15 | 669,573 | -0.05(-0.12%) |
Jun 17, 2011 | 44.48 | 45.18 | 44.02 | 44.21 | 639,737 | +0.12(+0.28%) |
Jun 16, 2011 | 44.22 | 44.84 | 43.54 | 44.08 | 414,628 | -0.19(-0.43%) |
Jun 15, 2011 | 44.31 | 45.06 | 43.96 | 44.28 | 743,129 | -0.72(-1.59%) |
Jun 14, 2011 | 43.55 | 45.17 | 43.54 | 44.99 | 946,339 | +2.13(+4.96%) |
Jun 13, 2011 | 43.10 | 43.45 | 42.67 | 42.87 | 547,778 | +0.01(+0.02%) |
Jun 10, 2011 | 43.74 | 44.11 | 42.84 | 42.86 | 502,441 | -1.27(-2.88%) |
Jun 09, 2011 | 44.46 | 44.78 | 44.13 | 44.13 | 440,219 | -0.18(-0.40%) |
Jun 08, 2011 | 44.16 | 44.59 | 44.02 | 44.30 | 506,478 | -0.14(-0.32%) |
Jun 07, 2011 | 44.40 | 44.91 | 44.02 | 44.44 | 419,388 | +0.22(+0.49%) |
Jun 06, 2011 | 44.70 | 44.77 | 44.00 | 44.22 | 542,775 | -0.32(-0.71%) |
Jun 03, 2011 | 43.83 | 45.02 | 43.50 | 44.54 | 525,690 | +1.39(+3.21%) |
May 24, 2011 | 43.97 | 44.10 | 43.13 | 43.15 | 465,471 | -0.73(-1.67%) |
May 23, 2011 | 43.66 | 44.36 | 43.00 | 43.89 | 620,867 | -0.35(-0.79%) |
May 20, 2011 | 44.50 | 46.23 | 44.15 | 44.23 | 1,743,860 | -3.27(-6.89%) |
May 19, 2011 | 46.10 | 47.72 | 46.10 | 47.51 | 1,057,245 | +1.87(+4.09%) |
May 18, 2011 | 44.58 | 45.71 | 44.19 | 45.64 | 457,431 | +1.27(+2.87%) |
May 17, 2011 | 44.13 | 44.64 | 43.77 | 44.37 | 367,310 | -0.17(-0.39%) |
May 16, 2011 | 44.86 | 45.62 | 44.51 | 44.54 | 293,972 | -0.76(-1.68%) |
May 13, 2011 | 45.89 | 46.13 | 44.82 | 45.30 | 443,233 | -0.33(-0.73%) |
May 12, 2011 | 44.88 | 46.03 | 44.34 | 45.63 | 257,936 | +0.45(+1.00%) |
May 11, 2011 | 46.46 | 46.49 | 45.08 | 45.18 | 350,230 | -1.41(-3.02%) |
May 10, 2011 | 46.81 | 47.12 | 46.27 | 46.58 | 182,423 | +0.16(+0.34%) |
May 09, 2011 | 45.63 | 46.96 | 45.24 | 46.43 | 284,637 | +0.86(+1.90%) |
May 06, 2011 | 46.53 | 46.92 | 45.29 | 45.56 | 277,533 | -0.31(-0.67%) |
May 05, 2011 | 45.54 | 46.67 | 45.02 | 45.87 | 324,694 | -0.24(-0.53%) |
May 04, 2011 | 47.52 | 47.67 | 45.42 | 46.11 | 458,161 | -1.36(-2.87%) |
May 03, 2011 | 48.42 | 49.28 | 47.01 | 47.47 | 448,972 | -0.93(-1.91%) |
May 02, 2011 | 48.63 | 50.65 | 48.38 | 48.40 | 360,885 | -1.34(-2.70%) |
Apr 29, 2011 | 48.87 | 50.30 | 48.87 | 49.74 | 383,465 | +1.07(+2.21%) |
Apr 28, 2011 | 48.62 | 48.93 | 48.35 | 48.67 | 285,052 | +0.05(+0.11%) |
Apr 27, 2011 | 48.23 | 48.72 | 47.65 | 48.62 | 488,483 | +0.31(+0.65%) |
Apr 26, 2011 | 47.89 | 48.82 | 47.82 | 48.30 | 417,316 | +0.65(+1.36%) |
Apr 25, 2011 | 47.95 | 48.16 | 47.21 | 47.66 | 264,369 | -0.52(-1.07%) |
Apr 21, 2011 | 48.75 | 49.08 | 47.91 | 48.17 | 292,652 | -0.04(-0.09%) |
Apr 20, 2011 | 48.19 | 48.31 | 47.47 | 48.22 | 263,505 | +0.98(+2.07%) |
Apr 19, 2011 | 47.05 | 47.67 | 46.50 | 47.24 | 355,895 | +0.39(+0.84%) |
Apr 18, 2011 | 47.96 | 47.96 | 46.40 | 46.85 | 384,337 | -1.70(-3.51%) |
Apr 15, 2011 | 48.11 | 49.12 | 47.81 | 48.55 | 385,664 | +0.18(+0.38%) |
Apr 14, 2011 | 48.13 | 48.40 | 47.66 | 48.36 | 253,084 | -0.01(-0.02%) |
Apr 13, 2011 | 48.99 | 49.00 | 47.37 | 48.37 | 561,019 | -0.14(-0.28%) |
Apr 12, 2011 | 49.33 | 49.63 | 48.48 | 48.51 | 571,254 | -1.20(-2.42%) |
Apr 11, 2011 | 49.87 | 50.25 | 49.60 | 49.71 | 258,473 | -0.10(-0.21%) |
Apr 08, 2011 | 50.86 | 51.25 | 49.26 | 49.81 | 326,593 | -0.42(-0.84%) |
Apr 07, 2011 | 51.44 | 51.88 | 50.12 | 50.24 | 474,285 | -1.06(-2.06%) |
Apr 06, 2011 | 51.32 | 51.56 | 50.78 | 51.29 | 340,748 | +0.48(+0.95%) |
Apr 05, 2011 | 50.47 | 51.22 | 50.31 | 50.81 | 325,876 | +0.31(+0.62%) |
Apr 04, 2011 | 50.65 | 50.65 | 50.06 | 50.50 | 313,019 | +0.21(+0.43%) |