Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.44 | 43.28 | 42.42 | 43.02 | 5,385,165 | +0.70(+1.65%) |
Jun 29, 2011 | 42.25 | 42.53 | 42.00 | 42.32 | 5,025,719 | +0.17(+0.41%) |
Jun 28, 2011 | 41.17 | 42.16 | 40.95 | 42.15 | 6,860,055 | +1.15(+2.80%) |
Jun 27, 2011 | 40.82 | 41.11 | 40.54 | 41.00 | 4,440,287 | +0.32(+0.78%) |
Jun 24, 2011 | 40.83 | 40.98 | 40.55 | 40.68 | 4,907,738 | -0.11(-0.27%) |
Jun 23, 2011 | 40.65 | 40.83 | 40.09 | 40.79 | 6,540,295 | -0.37(-0.89%) |
Jun 22, 2011 | 41.53 | 41.67 | 41.11 | 41.16 | 4,919,561 | -0.58(-1.38%) |
Jun 21, 2011 | 41.12 | 41.84 | 40.99 | 41.74 | 6,684,574 | +1.00(+2.45%) |
Jun 20, 2011 | 40.82 | 40.86 | 40.63 | 40.74 | 3,802,925 | +0.42(+1.04%) |
Jun 17, 2011 | 41.11 | 41.15 | 40.24 | 40.32 | 7,310,619 | -0.36(-0.89%) |
Jun 16, 2011 | 40.41 | 40.83 | 40.26 | 40.68 | 4,659,343 | +0.22(+0.54%) |
Jun 15, 2011 | 40.91 | 41.06 | 40.41 | 40.47 | 5,594,103 | -0.82(-1.99%) |
Jun 14, 2011 | 40.66 | 41.51 | 40.61 | 41.29 | 5,872,310 | +1.07(+2.66%) |
Jun 13, 2011 | 40.27 | 40.49 | 39.98 | 40.22 | 4,363,104 | +0.13(+0.32%) |
Jun 10, 2011 | 40.65 | 40.65 | 39.98 | 40.09 | 4,446,341 | -0.67(-1.65%) |
Jun 09, 2011 | 40.48 | 41.00 | 40.33 | 40.76 | 4,491,814 | +0.28(+0.70%) |
Jun 08, 2011 | 40.83 | 40.99 | 40.38 | 40.48 | 6,285,624 | -0.56(-1.37%) |
Jun 07, 2011 | 41.70 | 41.73 | 41.00 | 41.04 | 4,386,623 | -0.43(-1.04%) |
Jun 06, 2011 | 41.23 | 41.63 | 40.99 | 41.48 | 6,493,948 | +0.14(+0.35%) |
Jun 03, 2011 | 41.00 | 41.81 | 40.91 | 41.33 | 5,558,488 | -0.72(-1.72%) |
May 24, 2011 | 42.22 | 42.42 | 41.70 | 42.05 | 5,152,193 | -0.17(-0.39%) |
May 23, 2011 | 41.96 | 42.54 | 41.88 | 42.22 | 5,657,058 | -0.37(-0.86%) |
May 20, 2011 | 42.87 | 42.96 | 42.27 | 42.59 | 5,590,251 | -0.36(-0.84%) |
May 19, 2011 | 43.30 | 43.41 | 42.69 | 42.95 | 5,042,192 | -0.04(-0.10%) |
May 18, 2011 | 42.52 | 43.09 | 42.03 | 42.99 | 7,626,438 | +0.65(+1.54%) |
May 17, 2011 | 43.00 | 43.16 | 42.13 | 42.34 | 7,025,543 | -0.82(-1.90%) |
May 16, 2011 | 43.39 | 43.75 | 43.07 | 43.16 | 6,177,653 | -0.28(-0.64%) |
May 13, 2011 | 43.78 | 43.96 | 43.29 | 43.44 | 5,191,976 | -0.25(-0.58%) |
May 12, 2011 | 44.01 | 44.06 | 43.51 | 43.69 | 7,782,041 | -0.30(-0.69%) |
May 11, 2011 | 44.23 | 44.42 | 43.76 | 43.99 | 4,667,250 | -0.34(-0.78%) |
May 10, 2011 | 44.39 | 44.50 | 44.06 | 44.34 | 5,867,583 | +0.10(+0.23%) |
May 09, 2011 | 43.86 | 44.52 | 43.73 | 44.24 | 4,508,182 | +0.48(+1.10%) |
May 06, 2011 | 43.65 | 44.28 | 43.52 | 43.76 | 5,613,913 | +0.57(+1.33%) |
May 05, 2011 | 42.99 | 43.78 | 42.59 | 43.18 | 6,386,067 | -0.12(-0.28%) |
May 04, 2011 | 44.24 | 44.40 | 43.23 | 43.30 | 8,841,541 | -1.06(-2.39%) |
May 03, 2011 | 44.19 | 44.40 | 43.98 | 44.37 | 5,611,945 | +0.19(+0.42%) |
May 02, 2011 | 44.17 | 44.22 | 44.08 | 44.18 | 5,754,278 | +0.22(+0.51%) |
Apr 29, 2011 | 43.86 | 44.17 | 43.79 | 43.96 | 5,724,577 | +0.16(+0.36%) |
Apr 28, 2011 | 44.08 | 44.28 | 43.78 | 43.80 | 7,023,750 | -0.32(-0.73%) |
Apr 27, 2011 | 44.58 | 44.58 | 43.99 | 44.12 | 7,709,594 | -0.39(-0.87%) |
Apr 26, 2011 | 43.51 | 44.51 | 43.49 | 44.51 | 8,861,361 | +1.21(+2.79%) |
Apr 25, 2011 | 43.51 | 43.53 | 43.23 | 43.30 | 7,027,940 | -0.29(-0.66%) |
Apr 21, 2011 | 43.07 | 43.86 | 42.64 | 43.59 | 13,435,501 | +1.42(+3.37%) |
Apr 20, 2011 | 41.92 | 42.70 | 41.47 | 42.17 | 7,641,634 | +0.92(+2.23%) |
Apr 19, 2011 | 41.03 | 41.36 | 40.78 | 41.25 | 4,335,469 | +0.25(+0.61%) |
Apr 18, 2011 | 41.00 | 41.09 | 40.45 | 41.00 | 4,396,834 | -0.46(-1.11%) |
Apr 15, 2011 | 41.32 | 41.55 | 41.00 | 41.46 | 6,725,506 | +0.18(+0.43%) |
Apr 14, 2011 | 40.88 | 41.36 | 40.43 | 41.28 | 4,314,570 | +0.14(+0.33%) |
Apr 13, 2011 | 41.35 | 41.38 | 40.88 | 41.14 | 4,306,006 | -0.16(-0.38%) |
Apr 12, 2011 | 41.62 | 41.75 | 41.14 | 41.30 | 5,273,404 | -0.52(-1.25%) |
Apr 11, 2011 | 41.89 | 42.18 | 41.58 | 41.83 | 3,825,785 | -0.03(-0.07%) |
Apr 08, 2011 | 42.31 | 42.36 | 41.49 | 41.85 | 4,436,231 | -0.14(-0.32%) |
Apr 07, 2011 | 42.13 | 42.47 | 41.85 | 41.99 | 6,471,245 | -0.26(-0.61%) |
Apr 06, 2011 | 42.56 | 42.71 | 42.06 | 42.25 | 4,890,372 | -0.14(-0.34%) |
Apr 05, 2011 | 42.42 | 42.71 | 42.36 | 42.39 | 3,680,844 | -0.13(-0.30%) |
Apr 04, 2011 | 42.68 | 42.94 | 42.41 | 42.52 | 6,551,456 | -0.02(-0.05%) |