Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 55.02 | 56.62 | 54.87 | 55.91 | 3,916,644 | +0.07(+0.13%) |
Jun 29, 2011 | 57.06 | 57.10 | 55.58 | 55.84 | 3,937,088 | -0.71(-1.26%) |
Jun 28, 2011 | 54.84 | 56.75 | 54.78 | 56.55 | 4,838,096 | +2.26(+4.16%) |
Jun 27, 2011 | 52.00 | 54.49 | 51.08 | 54.29 | 4,654,146 | +2.10(+4.02%) |
Jun 24, 2011 | 53.21 | 53.24 | 51.64 | 52.19 | 4,462,296 | -1.16(-2.17%) |
Jun 23, 2011 | 50.09 | 53.38 | 49.55 | 53.35 | 6,335,062 | +2.66(+5.26%) |
Jun 22, 2011 | 51.34 | 52.46 | 50.65 | 50.69 | 4,150,738 | -0.72(-1.40%) |
Jun 21, 2011 | 49.36 | 51.73 | 49.22 | 51.41 | 6,476,290 | +2.53(+5.18%) |
Jun 20, 2011 | 48.73 | 48.94 | 46.37 | 48.88 | 4,290,654 | +2.19(+4.68%) |
Jun 17, 2011 | 46.10 | 47.00 | 45.84 | 46.69 | 3,997,502 | +1.20(+2.64%) |
Jun 16, 2011 | 45.70 | 45.88 | 44.55 | 45.49 | 3,436,226 | -0.17(-0.38%) |
Jun 15, 2011 | 45.40 | 46.80 | 45.15 | 45.66 | 4,096,078 | -0.09(-0.19%) |
Jun 14, 2011 | 44.59 | 45.81 | 44.41 | 45.75 | 3,745,784 | +1.80(+4.10%) |
Jun 13, 2011 | 45.48 | 45.75 | 43.20 | 43.95 | 6,392,656 | -1.02(-2.27%) |
Jun 10, 2011 | 46.10 | 46.62 | 44.52 | 44.97 | 13,449,260 | +1.90(+4.41%) |
Jun 09, 2011 | 42.78 | 43.47 | 42.03 | 43.07 | 4,899,544 | +0.90(+2.13%) |
Jun 08, 2011 | 41.55 | 42.84 | 41.41 | 42.17 | 4,352,376 | +0.62(+1.50%) |
Jun 07, 2011 | 42.27 | 42.59 | 41.18 | 41.55 | 5,223,184 | -0.39(-0.93%) |
Jun 06, 2011 | 43.34 | 43.70 | 41.78 | 41.94 | 4,550,296 | -1.39(-3.22%) |
Jun 03, 2011 | 42.84 | 44.48 | 42.80 | 43.33 | 3,137,478 | -5.29(-10.87%) |
May 24, 2011 | 48.71 | 48.95 | 47.95 | 48.62 | 2,769,348 | +0.36(+0.75%) |
May 23, 2011 | 47.10 | 48.62 | 47.01 | 48.26 | 2,503,144 | +0.11(+0.23%) |
May 20, 2011 | 48.24 | 48.40 | 47.52 | 48.15 | 2,379,684 | -0.47(-0.98%) |
May 19, 2011 | 49.50 | 49.50 | 48.26 | 48.62 | 2,148,590 | -0.46(-0.93%) |
May 18, 2011 | 47.62 | 49.12 | 47.53 | 49.08 | 2,356,294 | +1.65(+3.48%) |
May 17, 2011 | 46.56 | 47.49 | 46.12 | 47.42 | 2,875,812 | +0.39(+0.83%) |
May 16, 2011 | 47.72 | 47.72 | 46.65 | 47.03 | 2,173,070 | -0.58(-1.22%) |
May 13, 2011 | 48.55 | 48.55 | 47.48 | 47.62 | 2,316,020 | -0.91(-1.87%) |
May 12, 2011 | 48.00 | 49.00 | 47.34 | 48.52 | 1,737,740 | +0.19(+0.38%) |
May 11, 2011 | 49.42 | 49.59 | 47.58 | 48.34 | 2,281,366 | -1.11(-2.24%) |
May 10, 2011 | 49.70 | 50.57 | 48.78 | 49.45 | 2,587,890 | -0.05(-0.10%) |
May 09, 2011 | 47.70 | 49.50 | 47.06 | 49.49 | 2,917,428 | +2.02(+4.25%) |
May 06, 2011 | 47.86 | 48.47 | 47.03 | 47.48 | 1,893,090 | +0.48(+1.02%) |
May 05, 2011 | 45.96 | 47.99 | 45.76 | 46.99 | 2,865,180 | +0.38(+0.82%) |
May 04, 2011 | 46.41 | 47.47 | 45.09 | 46.62 | 3,461,286 | -0.03(-0.08%) |
May 03, 2011 | 47.79 | 47.79 | 46.08 | 46.65 | 5,049,046 | -1.52(-3.17%) |
May 02, 2011 | 48.06 | 50.32 | 48.00 | 48.17 | 3,887,940 | -1.85(-3.70%) |
Apr 29, 2011 | 49.51 | 50.34 | 49.30 | 50.02 | 2,003,182 | +0.36(+0.72%) |
Apr 28, 2011 | 50.09 | 50.95 | 49.51 | 49.66 | 2,544,888 | -0.58(-1.14%) |
Apr 27, 2011 | 48.97 | 50.43 | 48.60 | 50.24 | 3,700,282 | +0.93(+1.89%) |
Apr 26, 2011 | 50.13 | 50.84 | 49.14 | 49.31 | 3,292,522 | -1.38(-2.72%) |
Apr 25, 2011 | 50.77 | 51.27 | 50.05 | 50.69 | 1,778,754 | -0.40(-0.77%) |
Apr 21, 2011 | 49.73 | 51.41 | 49.62 | 51.09 | 3,478,166 | +1.22(+2.45%) |
Apr 20, 2011 | 50.98 | 50.99 | 49.40 | 49.87 | 4,591,846 | -0.27(-0.53%) |
Apr 19, 2011 | 48.68 | 50.70 | 48.59 | 50.13 | 8,635,208 | +1.70(+3.51%) |
Apr 18, 2011 | 45.97 | 48.50 | 45.83 | 48.43 | 6,166,080 | +1.79(+3.84%) |
Apr 15, 2011 | 45.76 | 46.97 | 45.74 | 46.64 | 3,002,552 | +0.63(+1.36%) |
Apr 14, 2011 | 45.77 | 46.19 | 45.27 | 46.01 | 2,920,718 | -0.04(-0.09%) |
Apr 13, 2011 | 45.16 | 46.18 | 44.90 | 46.05 | 3,186,004 | +1.41(+3.15%) |
Apr 12, 2011 | 43.60 | 45.07 | 43.23 | 44.65 | 3,978,870 | +0.30(+0.67%) |
Apr 11, 2011 | 45.31 | 45.46 | 44.03 | 44.35 | 3,119,884 | -0.79(-1.74%) |
Apr 08, 2011 | 45.99 | 46.28 | 44.81 | 45.14 | 3,303,118 | -0.62(-1.34%) |
Apr 07, 2011 | 45.58 | 46.05 | 44.61 | 45.76 | 5,599,236 | -0.28(-0.62%) |
Apr 06, 2011 | 47.09 | 47.49 | 45.36 | 46.04 | 4,675,722 | -0.70(-1.51%) |
Apr 05, 2011 | 45.48 | 47.15 | 45.36 | 46.74 | 5,595,812 | +1.27(+2.80%) |
Apr 04, 2011 | 45.03 | 45.50 | 44.50 | 45.47 | 3,386,630 | +0.91(+2.03%) |