Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 46.26 | 46.46 | 45.86 | 46.14 | 2,213,316 | +0.10(+0.21%) |
Jun 29, 2011 | 45.83 | 46.21 | 45.53 | 46.04 | 2,493,951 | +0.23(+0.50%) |
Jun 28, 2011 | 45.47 | 46.09 | 45.28 | 45.81 | 2,361,243 | +0.60(+1.32%) |
Jun 27, 2011 | 44.58 | 45.43 | 44.40 | 45.21 | 2,392,622 | +0.28(+0.63%) |
Jun 24, 2011 | 45.01 | 45.09 | 44.60 | 44.93 | 3,691,274 | -0.20(-0.43%) |
Jun 23, 2011 | 44.35 | 45.18 | 43.99 | 45.12 | 2,908,751 | +0.31(+0.69%) |
Jun 22, 2011 | 44.55 | 45.26 | 44.37 | 44.81 | 2,985,425 | -0.02(-0.04%) |
Jun 21, 2011 | 44.00 | 44.99 | 43.70 | 44.83 | 2,835,459 | +0.89(+2.01%) |
Jun 20, 2011 | 44.17 | 44.42 | 43.75 | 43.94 | 2,337,680 | +0.21(+0.48%) |
Jun 17, 2011 | 44.41 | 44.64 | 43.71 | 43.73 | 3,968,089 | -0.04(-0.08%) |
Jun 16, 2011 | 44.18 | 44.55 | 43.33 | 43.77 | 3,069,716 | -0.41(-0.93%) |
Jun 15, 2011 | 44.75 | 45.05 | 44.12 | 44.18 | 2,843,618 | -0.96(-2.13%) |
Jun 14, 2011 | 45.14 | 45.32 | 44.90 | 45.14 | 2,269,733 | +0.32(+0.71%) |
Jun 13, 2011 | 44.79 | 44.96 | 44.58 | 44.82 | 2,363,657 | +0.02(+0.04%) |
Jun 10, 2011 | 45.14 | 45.31 | 44.68 | 44.80 | 2,567,726 | -0.39(-0.87%) |
Jun 09, 2011 | 45.51 | 45.54 | 44.99 | 45.19 | 2,765,012 | -0.18(-0.39%) |
Jun 08, 2011 | 45.59 | 45.86 | 45.23 | 45.37 | 2,824,285 | -0.50(-1.09%) |
Jun 07, 2011 | 45.69 | 46.24 | 45.33 | 45.87 | 2,855,168 | +0.34(+0.74%) |
Jun 06, 2011 | 45.56 | 45.77 | 45.26 | 45.53 | 3,021,504 | -0.21(-0.47%) |
Jun 03, 2011 | 46.33 | 46.54 | 45.72 | 45.74 | 2,633,660 | -1.23(-2.61%) |
May 24, 2011 | 47.15 | 47.54 | 46.74 | 46.97 | 3,498,099 | -0.12(-0.25%) |
May 23, 2011 | 48.04 | 48.11 | 46.85 | 47.09 | 3,692,972 | -1.82(-3.73%) |
May 20, 2011 | 48.16 | 49.40 | 48.04 | 48.91 | 5,977,494 | -0.82(-1.65%) |
May 19, 2011 | 48.60 | 49.82 | 48.28 | 49.73 | 3,797,618 | +1.44(+2.98%) |
May 18, 2011 | 48.56 | 48.70 | 47.98 | 48.29 | 2,756,579 | -0.40(-0.82%) |
May 17, 2011 | 48.22 | 48.77 | 48.09 | 48.69 | 1,801,613 | +0.38(+0.79%) |
May 16, 2011 | 49.21 | 49.21 | 48.15 | 48.31 | 2,106,145 | -0.93(-1.90%) |
May 13, 2011 | 49.68 | 50.23 | 49.21 | 49.24 | 2,670,381 | -0.48(-0.97%) |
May 12, 2011 | 48.41 | 49.81 | 48.15 | 49.72 | 2,856,034 | +1.29(+2.66%) |
May 11, 2011 | 48.71 | 49.13 | 47.92 | 48.43 | 2,112,596 | -0.40(-0.82%) |
May 10, 2011 | 48.40 | 49.08 | 48.29 | 48.83 | 1,545,837 | +0.67(+1.39%) |
May 09, 2011 | 48.00 | 48.39 | 47.71 | 48.16 | 1,586,952 | +0.32(+0.67%) |
May 06, 2011 | 48.48 | 48.82 | 47.64 | 47.84 | 2,689,714 | -0.18(-0.37%) |
May 05, 2011 | 48.36 | 48.93 | 47.87 | 48.02 | 2,037,854 | -0.51(-1.04%) |
May 04, 2011 | 49.11 | 49.23 | 47.65 | 48.53 | 2,485,371 | -0.60(-1.23%) |
May 03, 2011 | 48.96 | 49.35 | 48.51 | 49.13 | 1,937,283 | +0.10(+0.20%) |
May 02, 2011 | 48.96 | 49.80 | 48.92 | 49.04 | 1,673,438 | -0.39(-0.79%) |
Apr 29, 2011 | 49.43 | 49.77 | 48.90 | 49.43 | 6,334,471 | -0.04(-0.07%) |
Apr 28, 2011 | 49.52 | 49.73 | 49.12 | 49.46 | 1,671,214 | -0.12(-0.25%) |
Apr 27, 2011 | 49.15 | 49.62 | 48.66 | 49.59 | 1,986,540 | +0.67(+1.36%) |
Apr 26, 2011 | 49.07 | 49.21 | 48.57 | 48.92 | 2,473,567 | -0.04(-0.07%) |
Apr 25, 2011 | 49.41 | 49.61 | 48.87 | 48.96 | 1,453,002 | -0.28(-0.58%) |
Apr 21, 2011 | 49.75 | 50.17 | 48.74 | 49.24 | 3,350,446 | -0.64(-1.28%) |
Apr 20, 2011 | 49.06 | 50.06 | 49.06 | 49.88 | 3,164,718 | +1.43(+2.96%) |
Apr 19, 2011 | 48.14 | 48.75 | 48.10 | 48.45 | 2,896,031 | +0.28(+0.57%) |
Apr 18, 2011 | 47.91 | 48.23 | 47.27 | 48.17 | 2,308,175 | -0.28(-0.57%) |
Apr 15, 2011 | 48.48 | 49.04 | 48.00 | 48.45 | 3,967,137 | +0.16(+0.33%) |
Apr 14, 2011 | 46.93 | 48.37 | 46.90 | 48.29 | 2,952,141 | +1.01(+2.15%) |
Apr 13, 2011 | 47.27 | 47.60 | 46.73 | 47.27 | 1,915,541 | +0.32(+0.68%) |
Apr 12, 2011 | 47.43 | 47.52 | 46.78 | 46.95 | 1,906,057 | -0.69(-1.46%) |
Apr 11, 2011 | 47.35 | 47.95 | 47.35 | 47.65 | 1,765,540 | +0.37(+0.79%) |
Apr 08, 2011 | 47.96 | 47.97 | 47.01 | 47.27 | 2,041,741 | -0.50(-1.04%) |
Apr 07, 2011 | 47.57 | 48.33 | 47.29 | 47.77 | 2,889,440 | +0.04(+0.07%) |
Apr 06, 2011 | 47.83 | 48.16 | 47.21 | 47.74 | 2,684,875 | +0.15(+0.32%) |
Apr 05, 2011 | 47.91 | 48.05 | 47.48 | 47.59 | 2,710,297 | -0.52(-1.09%) |
Apr 04, 2011 | 48.00 | 48.16 | 47.83 | 48.11 | 2,136,222 | +0.12(+0.24%) |