Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.82 | 43.88 | 43.56 | 43.82 | 17,419,708 | +0.30(+0.69%) |
Jun 29, 2011 | 43.17 | 43.58 | 42.88 | 43.52 | 19,518,110 | +0.35(+0.80%) |
Jun 28, 2011 | 42.13 | 43.17 | 42.11 | 43.17 | 21,694,640 | +1.10(+2.61%) |
Jun 27, 2011 | 41.48 | 42.17 | 41.41 | 42.07 | 13,922,975 | +0.51(+1.23%) |
Jun 24, 2011 | 42.14 | 42.17 | 41.55 | 41.56 | 16,909,396 | -0.15(-0.36%) |
Jun 23, 2011 | 41.58 | 41.96 | 41.24 | 41.71 | 25,155,076 | -0.56(-1.31%) |
Jun 22, 2011 | 42.17 | 42.72 | 42.17 | 42.26 | 21,977,496 | +0.06(+0.15%) |
Jun 21, 2011 | 42.02 | 42.38 | 41.95 | 42.20 | 20,487,612 | +0.28(+0.67%) |
Jun 20, 2011 | 42.00 | 42.07 | 41.84 | 41.92 | 21,852,694 | +0.21(+0.51%) |
Jun 17, 2011 | 41.94 | 41.99 | 41.40 | 41.71 | 30,030,060 | +0.19(+0.45%) |
Jun 16, 2011 | 41.77 | 42.19 | 41.11 | 41.52 | 30,492,562 | -0.52(-1.23%) |
Jun 15, 2011 | 42.21 | 42.46 | 41.84 | 42.04 | 32,641,150 | -0.72(-1.69%) |
Jun 14, 2011 | 42.60 | 43.00 | 42.56 | 42.76 | 22,935,722 | +0.45(+1.07%) |
Jun 13, 2011 | 42.60 | 42.85 | 42.18 | 42.31 | 27,144,470 | -0.15(-0.36%) |
Jun 10, 2011 | 43.00 | 43.00 | 42.30 | 42.46 | 20,135,524 | -0.72(-1.68%) |
Jun 09, 2011 | 42.92 | 43.46 | 42.73 | 43.18 | 19,081,066 | +0.23(+0.53%) |
Jun 08, 2011 | 43.12 | 43.31 | 42.70 | 42.95 | 19,631,940 | -0.18(-0.41%) |
Jun 07, 2011 | 43.33 | 43.62 | 43.08 | 43.13 | 21,049,680 | +0.13(+0.30%) |
Jun 06, 2011 | 43.83 | 43.95 | 42.82 | 43.00 | 29,704,924 | -1.06(-2.42%) |
Jun 03, 2011 | 43.57 | 44.50 | 43.50 | 44.07 | 23,277,926 | +1.61(+3.78%) |
May 24, 2011 | 42.27 | 42.60 | 42.17 | 42.46 | 15,605,332 | +0.72(+1.73%) |
May 23, 2011 | 41.38 | 41.97 | 41.30 | 41.74 | 27,427,422 | -0.58(-1.38%) |
May 20, 2011 | 42.35 | 42.76 | 41.98 | 42.32 | 23,926,520 | +0.01(+0.03%) |
May 19, 2011 | 42.87 | 43.02 | 42.17 | 42.31 | 23,736,818 | -0.49(-1.15%) |
May 18, 2011 | 42.92 | 43.31 | 42.60 | 42.80 | 25,578,748 | +0.01(+0.01%) |
May 17, 2011 | 41.84 | 42.82 | 41.67 | 42.80 | 34,800,876 | +0.69(+1.65%) |
May 16, 2011 | 41.93 | 42.85 | 41.87 | 42.10 | 21,312,398 | -0.01(-0.03%) |
May 13, 2011 | 42.92 | 42.94 | 41.81 | 42.11 | 28,248,646 | -0.90(-2.09%) |
May 12, 2011 | 42.62 | 43.31 | 42.28 | 43.01 | 28,345,620 | +0.04(+0.08%) |
May 11, 2011 | 43.55 | 43.56 | 42.78 | 42.98 | 28,476,030 | -1.14(-2.59%) |
May 10, 2011 | 43.87 | 44.22 | 43.73 | 44.12 | 16,215,816 | +0.41(+0.93%) |
May 09, 2011 | 43.60 | 43.79 | 43.04 | 43.71 | 20,431,530 | +0.16(+0.38%) |
May 06, 2011 | 43.74 | 44.07 | 43.02 | 43.55 | 34,853,508 | +0.69(+1.61%) |
May 05, 2011 | 43.16 | 43.59 | 42.41 | 42.86 | 37,374,916 | -0.31(-0.72%) |
May 04, 2011 | 44.45 | 44.46 | 43.10 | 43.17 | 34,708,168 | -1.09(-2.46%) |
May 03, 2011 | 44.63 | 44.86 | 44.08 | 44.26 | 26,369,296 | -0.91(-2.02%) |
May 02, 2011 | 45.08 | 45.22 | 45.03 | 45.17 | 18,081,094 | -0.55(-1.21%) |
Apr 29, 2011 | 45.25 | 46.37 | 45.24 | 45.73 | 16,312,114 | +0.52(+1.15%) |
Apr 28, 2011 | 44.94 | 45.28 | 44.72 | 45.21 | 32,421,162 | -0.62(-1.35%) |
Apr 27, 2011 | 46.44 | 46.45 | 45.36 | 45.83 | 22,229,244 | -0.55(-1.19%) |
Apr 26, 2011 | 46.01 | 46.47 | 45.88 | 46.38 | 15,306,031 | +0.39(+0.84%) |
Apr 25, 2011 | 46.21 | 46.22 | 45.71 | 45.99 | 14,107,475 | -0.25(-0.55%) |
Apr 21, 2011 | 46.33 | 46.40 | 45.86 | 46.24 | 7,392,331 | +0.33(+0.72%) |
Apr 20, 2011 | 45.91 | 46.00 | 45.50 | 45.91 | 19,794,618 | +0.82(+1.81%) |
Apr 19, 2011 | 44.90 | 45.34 | 44.83 | 45.10 | 20,748,050 | +0.61(+1.36%) |
Apr 18, 2011 | 44.54 | 44.61 | 43.86 | 44.49 | 26,806,768 | -0.88(-1.93%) |
Apr 15, 2011 | 45.28 | 45.46 | 44.80 | 45.37 | 19,768,374 | +0.36(+0.80%) |
Apr 14, 2011 | 44.80 | 45.42 | 44.72 | 45.01 | 20,122,488 | +0.14(+0.30%) |
Apr 13, 2011 | 45.52 | 45.56 | 44.45 | 44.87 | 32,771,050 | -0.24(-0.53%) |
Apr 12, 2011 | 45.78 | 45.84 | 44.91 | 45.11 | 31,736,816 | -1.05(-2.28%) |
Apr 11, 2011 | 46.75 | 46.90 | 46.07 | 46.17 | 14,369,838 | -0.67(-1.43%) |
Apr 08, 2011 | 47.13 | 47.20 | 46.56 | 46.84 | 19,283,684 | +0.14(+0.29%) |
Apr 07, 2011 | 46.73 | 47.01 | 46.47 | 46.70 | 23,868,492 | +0.42(+0.92%) |
Apr 06, 2011 | 47.12 | 47.13 | 46.21 | 46.28 | 21,132,380 | -0.50(-1.07%) |
Apr 05, 2011 | 46.74 | 47.11 | 46.61 | 46.78 | 20,226,830 | -0.16(-0.34%) |
Apr 04, 2011 | 46.80 | 46.96 | 46.49 | 46.94 | 19,040,690 | +0.33(+0.71%) |