Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 45.78 | 46.12 | 45.66 | 45.85 | 14,141,667 | +0.14(+0.32%) |
Jun 29, 2011 | 45.65 | 45.90 | 45.44 | 45.70 | 13,386,981 | +0.28(+0.61%) |
Jun 28, 2011 | 45.21 | 45.57 | 45.06 | 45.43 | 11,207,150 | +0.45(+1.01%) |
Jun 27, 2011 | 45.00 | 45.23 | 44.80 | 44.97 | 10,452,514 | +0.13(+0.29%) |
Jun 24, 2011 | 45.19 | 45.22 | 44.68 | 44.84 | 19,131,190 | -0.42(-0.93%) |
Jun 23, 2011 | 45.17 | 45.31 | 44.59 | 45.26 | 23,554,178 | -0.28(-0.61%) |
Jun 22, 2011 | 45.81 | 45.92 | 45.52 | 45.54 | 11,557,735 | -0.29(-0.63%) |
Jun 21, 2011 | 45.85 | 46.01 | 45.60 | 45.83 | 14,234,970 | -0.01(-0.03%) |
Jun 20, 2011 | 45.84 | 45.88 | 45.73 | 45.84 | 13,506,180 | +0.15(+0.33%) |
Jun 17, 2011 | 45.92 | 46.15 | 45.62 | 45.69 | 20,831,998 | -0.02(-0.05%) |
Jun 16, 2011 | 45.28 | 45.73 | 45.13 | 45.71 | 16,952,440 | +0.11(+0.24%) |
Jun 15, 2011 | 46.18 | 46.18 | 45.29 | 45.60 | 18,314,846 | -0.65(-1.40%) |
Jun 14, 2011 | 46.15 | 46.43 | 46.01 | 46.25 | 16,523,807 | +0.35(+0.77%) |
Jun 13, 2011 | 45.71 | 46.16 | 45.67 | 45.90 | 11,818,938 | +0.34(+0.76%) |
Jun 10, 2011 | 45.83 | 45.96 | 45.55 | 45.55 | 13,512,130 | -0.48(-1.03%) |
Jun 09, 2011 | 45.72 | 46.37 | 45.61 | 46.03 | 20,390,936 | +0.44(+0.97%) |
Jun 08, 2011 | 45.14 | 45.65 | 44.93 | 45.59 | 14,537,918 | +0.44(+0.98%) |
Jun 07, 2011 | 45.49 | 45.68 | 45.15 | 45.15 | 15,164,003 | -0.38(-0.83%) |
Jun 06, 2011 | 45.40 | 45.64 | 45.38 | 45.52 | 12,183,263 | -0.03(-0.06%) |
Jun 03, 2011 | 45.38 | 45.74 | 45.35 | 45.55 | 15,037,908 | +0.61(+1.35%) |
May 24, 2011 | 44.92 | 45.25 | 44.75 | 44.95 | 16,124,666 | +0.15(+0.34%) |
May 23, 2011 | 44.54 | 44.88 | 44.47 | 44.80 | 17,600,168 | -0.09(-0.20%) |
May 20, 2011 | 45.27 | 45.32 | 44.60 | 44.88 | 18,106,156 | -0.48(-1.05%) |
May 19, 2011 | 45.46 | 45.46 | 44.99 | 45.36 | 14,185,032 | -0.08(-0.17%) |
May 18, 2011 | 45.21 | 45.44 | 45.06 | 45.44 | 13,218,469 | +0.07(+0.15%) |
May 17, 2011 | 45.25 | 45.42 | 45.00 | 45.37 | 15,798,332 | +0.02(+0.05%) |
May 16, 2011 | 45.38 | 45.64 | 45.23 | 45.35 | 16,851,412 | -0.17(-0.38%) |
May 13, 2011 | 45.84 | 45.95 | 45.06 | 45.52 | 17,133,658 | -0.39(-0.85%) |
May 12, 2011 | 45.12 | 46.03 | 44.97 | 45.91 | 22,847,998 | +0.42(+0.93%) |
May 11, 2011 | 45.31 | 45.60 | 44.97 | 45.49 | 29,262,444 | +0.55(+1.23%) |
May 10, 2011 | 44.83 | 44.96 | 44.60 | 44.93 | 14,207,121 | +0.09(+0.20%) |
May 09, 2011 | 44.49 | 44.93 | 44.46 | 44.84 | 13,180,804 | +0.25(+0.55%) |
May 06, 2011 | 44.58 | 44.75 | 44.49 | 44.60 | 17,446,192 | +0.18(+0.40%) |
May 05, 2011 | 44.72 | 44.83 | 44.28 | 44.42 | 21,859,724 | -0.45(-1.01%) |
May 04, 2011 | 45.10 | 45.31 | 44.67 | 44.87 | 19,642,666 | -0.40(-0.89%) |
May 03, 2011 | 45.17 | 45.41 | 45.10 | 45.27 | 19,182,552 | +0.03(+0.08%) |
May 02, 2011 | 45.29 | 45.30 | 45.11 | 45.24 | 22,631,468 | +0.33(+0.75%) |
Apr 29, 2011 | 44.82 | 45.08 | 44.69 | 44.90 | 17,714,522 | +0.23(+0.52%) |
Apr 28, 2011 | 44.68 | 44.92 | 44.37 | 44.67 | 19,163,080 | -0.13(-0.29%) |
Apr 27, 2011 | 43.35 | 44.82 | 43.32 | 44.80 | 34,807,404 | +0.42(+0.95%) |
Apr 26, 2011 | 43.78 | 44.62 | 43.78 | 44.38 | 21,286,056 | +0.57(+1.31%) |
Apr 25, 2011 | 43.83 | 43.87 | 43.55 | 43.80 | 10,578,374 | +0.03(+0.06%) |
Apr 21, 2011 | 43.60 | 43.93 | 43.57 | 43.78 | 17,120,204 | -0.22(-0.50%) |
Apr 20, 2011 | 43.19 | 44.10 | 43.17 | 44.00 | 39,168,596 | +1.16(+2.71%) |
Apr 19, 2011 | 42.36 | 42.96 | 42.23 | 42.83 | 38,196,600 | +1.52(+3.69%) |
Apr 18, 2011 | 41.30 | 41.81 | 41.06 | 41.31 | 29,333,566 | -0.07(-0.17%) |
Apr 15, 2011 | 41.16 | 41.65 | 40.98 | 41.38 | 27,242,412 | +0.37(+0.90%) |
Apr 14, 2011 | 40.69 | 41.08 | 40.65 | 41.01 | 15,280,948 | +0.29(+0.70%) |
Apr 13, 2011 | 40.76 | 40.96 | 40.66 | 40.72 | 15,363,707 | -0.23(-0.57%) |
Apr 12, 2011 | 40.76 | 41.05 | 40.76 | 40.96 | 13,498,852 | +0.05(+0.13%) |
Apr 11, 2011 | 40.68 | 41.11 | 40.66 | 40.90 | 14,412,950 | +0.27(+0.67%) |
Apr 08, 2011 | 40.81 | 40.85 | 40.53 | 40.63 | 11,503,394 | -0.01(-0.03%) |
Apr 07, 2011 | 40.81 | 40.83 | 40.48 | 40.64 | 13,528,320 | -0.12(-0.30%) |
Apr 06, 2011 | 40.79 | 40.93 | 40.72 | 40.76 | 14,653,216 | -0.10(-0.23%) |
Apr 05, 2011 | 40.83 | 40.97 | 40.64 | 40.86 | 15,518,839 | -0.24(-0.58%) |
Apr 04, 2011 | 40.66 | 41.12 | 40.63 | 41.10 | 13,789,223 | +0.45(+1.11%) |