Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.56 | 40.41 | 39.46 | 40.37 | 17,533,922 | +0.97(+2.45%) |
Jun 29, 2011 | 39.52 | 39.75 | 39.27 | 39.40 | 16,769,065 | -0.01(-0.04%) |
Jun 28, 2011 | 38.97 | 39.57 | 38.88 | 39.41 | 13,444,161 | +0.50(+1.28%) |
Jun 27, 2011 | 38.44 | 39.17 | 38.13 | 38.92 | 13,784,456 | +0.40(+1.03%) |
Jun 24, 2011 | 38.93 | 39.07 | 38.45 | 38.52 | 13,357,394 | -0.55(-1.40%) |
Jun 23, 2011 | 37.76 | 39.08 | 37.71 | 39.07 | 21,907,288 | +0.69(+1.79%) |
Jun 22, 2011 | 38.48 | 38.67 | 38.15 | 38.38 | 12,816,994 | -0.31(-0.80%) |
Jun 21, 2011 | 38.14 | 39.09 | 37.78 | 38.69 | 16,896,730 | +0.68(+1.78%) |
Jun 20, 2011 | 37.77 | 38.05 | 37.05 | 38.01 | 20,745,808 | +0.56(+1.50%) |
Jun 17, 2011 | 38.33 | 38.60 | 37.39 | 37.45 | 35,520,156 | -0.21(-0.57%) |
Jun 16, 2011 | 38.47 | 38.53 | 37.26 | 37.66 | 27,384,132 | -0.79(-2.05%) |
Jun 15, 2011 | 39.26 | 39.49 | 38.24 | 38.45 | 23,621,944 | -1.05(-2.66%) |
Jun 14, 2011 | 39.00 | 39.71 | 38.92 | 39.51 | 16,891,070 | +0.84(+2.17%) |
Jun 13, 2011 | 38.94 | 39.02 | 38.55 | 38.67 | 15,012,506 | -0.14(-0.37%) |
Jun 10, 2011 | 39.59 | 39.62 | 38.64 | 38.81 | 20,461,738 | -0.90(-2.27%) |
Jun 09, 2011 | 39.90 | 40.14 | 39.58 | 39.71 | 12,889,166 | -0.31(-0.76%) |
Jun 08, 2011 | 39.97 | 40.17 | 39.46 | 40.02 | 17,104,802 | -0.15(-0.37%) |
Jun 07, 2011 | 40.24 | 40.57 | 40.14 | 40.17 | 14,385,650 | +0.02(+0.05%) |
Jun 06, 2011 | 40.68 | 40.86 | 40.10 | 40.15 | 14,239,645 | -0.40(-0.98%) |
Jun 03, 2011 | 40.60 | 41.34 | 40.48 | 40.54 | 17,550,498 | +0.67(+1.68%) |
May 24, 2011 | 40.01 | 40.37 | 39.62 | 39.87 | 14,478,226 | -0.05(-0.12%) |
May 23, 2011 | 40.00 | 40.15 | 39.60 | 39.92 | 17,652,780 | -0.71(-1.74%) |
May 20, 2011 | 40.52 | 40.89 | 40.38 | 40.63 | 21,575,400 | +0.06(+0.14%) |
May 19, 2011 | 40.09 | 40.83 | 40.09 | 40.57 | 16,813,672 | +0.60(+1.51%) |
May 18, 2011 | 39.82 | 40.20 | 39.49 | 39.97 | 17,553,118 | +0.07(+0.18%) |
May 17, 2011 | 39.92 | 40.00 | 39.41 | 39.90 | 19,757,344 | -0.25(-0.62%) |
May 16, 2011 | 40.49 | 40.90 | 39.99 | 40.15 | 18,825,884 | -0.30(-0.74%) |
May 13, 2011 | 40.60 | 40.95 | 40.20 | 40.45 | 15,830,527 | -0.16(-0.38%) |
May 12, 2011 | 39.84 | 40.82 | 39.75 | 40.60 | 15,416,615 | +0.53(+1.33%) |
May 11, 2011 | 40.23 | 40.87 | 39.79 | 40.07 | 15,548,013 | -0.23(-0.56%) |
May 10, 2011 | 40.32 | 40.43 | 39.89 | 40.30 | 12,921,866 | +0.18(+0.44%) |
May 09, 2011 | 40.18 | 40.30 | 39.65 | 40.12 | 11,377,411 | +0.06(+0.16%) |
May 06, 2011 | 40.18 | 40.74 | 39.89 | 40.06 | 15,152,141 | +0.31(+0.78%) |
May 05, 2011 | 39.40 | 40.23 | 39.36 | 39.74 | 15,565,009 | +0.04(+0.09%) |
May 04, 2011 | 39.88 | 40.37 | 39.24 | 39.71 | 18,022,142 | -0.29(-0.73%) |
May 03, 2011 | 40.58 | 40.74 | 39.62 | 40.00 | 16,551,259 | -0.53(-1.31%) |
May 02, 2011 | 40.53 | 41.00 | 40.35 | 40.53 | 16,978,296 | +0.11(+0.26%) |
Apr 29, 2011 | 40.77 | 41.06 | 40.25 | 40.42 | 45,245,756 | -0.35(-0.85%) |
Apr 28, 2011 | 40.90 | 41.07 | 40.47 | 40.77 | 17,438,850 | -0.42(-1.03%) |
Apr 27, 2011 | 40.95 | 41.39 | 40.43 | 41.20 | 22,524,822 | +0.68(+1.68%) |
Apr 26, 2011 | 40.45 | 40.72 | 40.31 | 40.52 | 17,184,604 | +0.28(+0.70%) |
Apr 25, 2011 | 40.37 | 40.49 | 39.80 | 40.23 | 14,030,570 | -0.08(-0.21%) |
Apr 21, 2011 | 40.54 | 40.80 | 40.05 | 40.32 | 32,672,760 | +1.18(+3.02%) |
Apr 20, 2011 | 38.73 | 39.23 | 38.59 | 39.14 | 27,922,112 | +1.31(+3.46%) |
Apr 19, 2011 | 37.73 | 38.02 | 37.44 | 37.83 | 16,956,286 | +0.09(+0.24%) |
Apr 18, 2011 | 36.96 | 37.76 | 36.85 | 37.73 | 20,820,232 | +0.11(+0.28%) |
Apr 15, 2011 | 37.41 | 37.85 | 36.90 | 37.63 | 24,241,860 | +0.38(+1.03%) |
Apr 14, 2011 | 36.81 | 37.42 | 36.43 | 37.24 | 16,460,825 | -0.06(-0.15%) |
Apr 13, 2011 | 37.43 | 37.48 | 36.83 | 37.30 | 13,410,604 | +0.30(+0.82%) |
Apr 12, 2011 | 37.39 | 37.51 | 36.63 | 37.00 | 16,971,460 | -0.81(-2.15%) |
Apr 11, 2011 | 38.14 | 38.57 | 37.77 | 37.81 | 16,524,030 | -0.16(-0.43%) |
Apr 08, 2011 | 38.24 | 38.48 | 37.75 | 37.97 | 14,622,220 | +0.28(+0.75%) |
Apr 07, 2011 | 37.78 | 38.46 | 37.56 | 37.69 | 17,641,380 | -0.22(-0.58%) |
Apr 06, 2011 | 37.61 | 38.16 | 37.52 | 37.91 | 18,897,456 | +0.68(+1.83%) |
Apr 05, 2011 | 37.54 | 37.98 | 37.10 | 37.23 | 19,088,760 | -0.38(-1.00%) |
Apr 04, 2011 | 38.62 | 38.74 | 37.16 | 37.61 | 25,755,428 | -0.96(-2.50%) |