Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.72 | 41.07 | 40.37 | 40.94 | 28,000,069 | +0.49(+1.21%) |
Jun 29, 2011 | 40.04 | 40.56 | 39.92 | 40.45 | 44,775,708 | +0.91(+2.30%) |
Jun 28, 2011 | 40.07 | 40.07 | 39.24 | 39.54 | 41,539,723 | -0.34(-0.85%) |
Jun 27, 2011 | 39.40 | 40.11 | 39.33 | 39.88 | 30,633,835 | +0.39(+0.99%) |
Jun 24, 2011 | 40.05 | 40.18 | 39.44 | 39.49 | 36,143,032 | -0.58(-1.45%) |
Jun 23, 2011 | 40.12 | 40.25 | 39.62 | 40.07 | 48,309,074 | -0.62(-1.52%) |
Jun 22, 2011 | 40.67 | 41.53 | 40.48 | 40.69 | 27,311,374 | -0.22(-0.54%) |
Jun 21, 2011 | 40.68 | 41.23 | 40.25 | 40.91 | 34,241,014 | +0.43(+1.06%) |
Jun 20, 2011 | 40.34 | 40.54 | 40.27 | 40.48 | 21,565,323 | -0.32(-0.78%) |
Jun 17, 2011 | 40.85 | 41.06 | 40.54 | 40.80 | 32,023,979 | +0.44(+1.09%) |
Jun 16, 2011 | 40.63 | 40.71 | 39.70 | 40.36 | 50,316,560 | -0.32(-0.79%) |
Jun 15, 2011 | 41.02 | 41.40 | 40.25 | 40.68 | 37,336,393 | -0.92(-2.22%) |
Jun 14, 2011 | 42.13 | 42.44 | 41.48 | 41.60 | 32,103,423 | -0.06(-0.16%) |
Jun 13, 2011 | 41.29 | 41.82 | 40.72 | 41.67 | 31,767,057 | +0.62(+1.51%) |
Jun 10, 2011 | 40.59 | 41.50 | 40.10 | 41.05 | 48,547,057 | +0.07(+0.17%) |
Jun 09, 2011 | 40.59 | 41.24 | 40.54 | 40.98 | 30,082,279 | +0.59(+1.46%) |
Jun 08, 2011 | 40.58 | 41.07 | 40.20 | 40.39 | 38,887,328 | -0.33(-0.81%) |
Jun 07, 2011 | 40.92 | 41.31 | 40.65 | 40.72 | 36,340,688 | +0.19(+0.47%) |
Jun 06, 2011 | 41.10 | 41.24 | 40.37 | 40.53 | 40,915,262 | -1.04(-2.50%) |
Jun 03, 2011 | 41.09 | 42.25 | 41.01 | 41.57 | 31,837,491 | -0.77(-1.82%) |
May 24, 2011 | 42.77 | 42.92 | 41.69 | 42.34 | 39,840,719 | -0.21(-0.49%) |
May 23, 2011 | 42.40 | 42.90 | 42.30 | 42.55 | 32,310,185 | -0.58(-1.34%) |
May 20, 2011 | 43.83 | 44.09 | 43.09 | 43.13 | 29,951,525 | -0.87(-1.98%) |
May 19, 2011 | 44.32 | 44.35 | 43.75 | 44.00 | 19,473,623 | -0.08(-0.18%) |
May 18, 2011 | 43.72 | 44.24 | 43.41 | 44.08 | 24,373,114 | +0.27(+0.62%) |
May 17, 2011 | 42.68 | 44.02 | 42.65 | 43.81 | 36,294,268 | +0.93(+2.17%) |
May 16, 2011 | 42.97 | 43.48 | 42.72 | 42.88 | 34,956,003 | -0.27(-0.63%) |
May 13, 2011 | 44.06 | 44.10 | 42.98 | 43.15 | 32,902,376 | -0.94(-2.13%) |
May 12, 2011 | 44.10 | 44.33 | 43.55 | 44.09 | 29,548,552 | -0.14(-0.32%) |
May 11, 2011 | 45.01 | 45.03 | 44.11 | 44.23 | 31,564,849 | -0.93(-2.06%) |
May 10, 2011 | 45.06 | 45.50 | 44.98 | 45.16 | 22,568,072 | +0.20(+0.44%) |
May 09, 2011 | 44.75 | 45.11 | 44.32 | 44.96 | 22,594,023 | -0.08(-0.18%) |
May 06, 2011 | 45.47 | 45.71 | 44.76 | 45.04 | 26,356,260 | -0.13(-0.29%) |
May 05, 2011 | 45.24 | 45.71 | 44.99 | 45.17 | 26,161,614 | -0.33(-0.73%) |
May 04, 2011 | 45.98 | 46.04 | 45.28 | 45.50 | 22,736,476 | -0.42(-0.91%) |
May 03, 2011 | 44.95 | 46.07 | 44.86 | 45.92 | 30,029,819 | +0.74(+1.64%) |
May 02, 2011 | 45.20 | 45.26 | 45.16 | 45.18 | 25,910,966 | -0.45(-0.99%) |
Apr 29, 2011 | 45.81 | 46.02 | 45.40 | 45.63 | 23,362,295 | -0.22(-0.48%) |
Apr 28, 2011 | 45.61 | 45.93 | 45.41 | 45.85 | 19,860,855 | +0.35(+0.77%) |
Apr 27, 2011 | 45.30 | 45.63 | 45.05 | 45.50 | 20,859,435 | +0.38(+0.84%) |
Apr 26, 2011 | 44.85 | 45.43 | 44.61 | 45.12 | 25,883,052 | +0.51(+1.14%) |
Apr 25, 2011 | 44.89 | 45.02 | 44.49 | 44.61 | 17,371,931 | -0.07(-0.16%) |
Apr 21, 2011 | 44.68 | 44.84 | 44.12 | 44.68 | 24,386,589 | +0.12(+0.27%) |
Apr 20, 2011 | 44.90 | 44.97 | 43.94 | 44.56 | 35,573,028 | -0.09(-0.20%) |
Apr 19, 2011 | 44.26 | 44.71 | 43.76 | 44.65 | 26,715,704 | +0.69(+1.57%) |
Apr 18, 2011 | 44.27 | 44.35 | 43.53 | 43.96 | 51,967,978 | -0.93(-2.07%) |
Apr 15, 2011 | 45.24 | 45.37 | 44.83 | 44.89 | 32,483,879 | -0.08(-0.18%) |
Apr 14, 2011 | 45.68 | 45.75 | 44.91 | 44.97 | 45,260,684 | -1.28(-2.77%) |
Apr 13, 2011 | 47.24 | 47.37 | 45.88 | 46.25 | 55,347,578 | -0.47(-1.00%) |
Apr 12, 2011 | 46.55 | 47.11 | 46.25 | 46.72 | 27,247,190 | -0.15(-0.31%) |
Apr 11, 2011 | 47.00 | 47.27 | 46.75 | 46.86 | 25,632,394 | +0.02(+0.04%) |
Apr 08, 2011 | 47.52 | 47.66 | 46.63 | 46.84 | 23,827,177 | -0.56(-1.18%) |
Apr 07, 2011 | 47.64 | 47.80 | 46.96 | 47.40 | 29,986,149 | -0.24(-0.50%) |
Apr 06, 2011 | 46.81 | 47.73 | 46.63 | 47.64 | 31,205,562 | +1.06(+2.28%) |
Apr 05, 2011 | 46.17 | 46.77 | 46.05 | 46.58 | 21,197,263 | +0.24(+0.52%) |
Apr 04, 2011 | 46.12 | 46.52 | 46.05 | 46.34 | 15,706,994 | -0.01(-0.02%) |