Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.18 | 42.36 | 41.29 | 41.61 | 6,784,020 | -0.48(-1.13%) |
Jun 29, 2011 | 41.68 | 42.15 | 41.07 | 42.08 | 6,433,479 | +0.68(+1.63%) |
Jun 28, 2011 | 41.00 | 41.53 | 40.62 | 41.41 | 4,458,686 | +0.53(+1.30%) |
Jun 27, 2011 | 39.93 | 40.98 | 39.69 | 40.87 | 4,499,177 | +1.01(+2.52%) |
Jun 24, 2011 | 40.53 | 40.66 | 39.63 | 39.87 | 5,497,758 | -0.68(-1.69%) |
Jun 23, 2011 | 40.04 | 40.79 | 39.97 | 40.55 | 5,275,794 | +0.00(+0.00%) |
Jun 22, 2011 | 40.56 | 41.27 | 40.44 | 40.55 | 4,227,185 | -0.24(-0.59%) |
Jun 21, 2011 | 40.27 | 41.03 | 40.12 | 40.79 | 5,690,121 | +0.86(+2.16%) |
Jun 20, 2011 | 40.07 | 40.12 | 39.85 | 39.93 | 7,299,129 | +0.60(+1.54%) |
Jun 17, 2011 | 39.71 | 40.11 | 38.84 | 39.33 | 7,553,125 | -0.13(-0.33%) |
Jun 16, 2011 | 38.53 | 40.19 | 38.47 | 39.46 | 11,311,242 | +0.91(+2.36%) |
Jun 15, 2011 | 38.72 | 39.32 | 38.11 | 38.55 | 8,321,315 | -0.45(-1.16%) |
Jun 14, 2011 | 40.68 | 40.77 | 38.85 | 39.00 | 12,796,059 | -1.31(-3.26%) |
Jun 13, 2011 | 40.11 | 40.52 | 40.01 | 40.31 | 4,241,358 | +0.42(+1.05%) |
Jun 10, 2011 | 40.24 | 40.32 | 39.34 | 39.89 | 5,216,972 | -0.49(-1.22%) |
Jun 09, 2011 | 40.25 | 40.83 | 40.21 | 40.38 | 3,115,266 | +0.36(+0.91%) |
Jun 08, 2011 | 40.30 | 41.00 | 39.88 | 40.02 | 4,783,885 | -0.37(-0.92%) |
Jun 07, 2011 | 40.91 | 40.98 | 40.24 | 40.39 | 4,541,841 | -0.46(-1.12%) |
Jun 06, 2011 | 41.41 | 41.56 | 40.53 | 40.85 | 5,367,667 | -0.66(-1.59%) |
Jun 03, 2011 | 41.75 | 42.12 | 41.47 | 41.51 | 4,062,490 | -1.19(-2.79%) |
May 24, 2011 | 43.68 | 43.68 | 42.53 | 42.70 | 4,992,507 | -0.85(-1.96%) |
May 23, 2011 | 43.76 | 44.01 | 43.51 | 43.56 | 3,168,753 | -0.79(-1.78%) |
May 20, 2011 | 45.11 | 45.23 | 44.27 | 44.34 | 5,706,666 | -0.92(-2.03%) |
May 19, 2011 | 44.84 | 45.30 | 44.59 | 45.26 | 4,481,132 | +0.72(+1.61%) |
May 18, 2011 | 44.23 | 44.57 | 43.67 | 44.55 | 4,787,421 | +0.40(+0.91%) |
May 17, 2011 | 42.77 | 44.14 | 42.64 | 44.14 | 5,974,060 | +1.12(+2.60%) |
May 16, 2011 | 41.95 | 43.46 | 41.73 | 43.03 | 5,834,663 | +0.92(+2.18%) |
May 13, 2011 | 42.60 | 42.73 | 41.95 | 42.11 | 4,205,784 | -0.49(-1.15%) |
May 12, 2011 | 42.66 | 42.77 | 41.91 | 42.60 | 4,503,554 | -0.06(-0.15%) |
May 11, 2011 | 43.19 | 43.34 | 42.57 | 42.66 | 3,549,194 | -0.74(-1.71%) |
May 10, 2011 | 43.16 | 43.49 | 42.94 | 43.40 | 2,644,123 | +0.47(+1.09%) |
May 09, 2011 | 43.07 | 43.32 | 42.77 | 42.94 | 2,873,325 | -0.34(-0.78%) |
May 06, 2011 | 43.39 | 43.95 | 43.00 | 43.27 | 5,085,865 | +0.52(+1.22%) |
May 05, 2011 | 42.70 | 43.19 | 42.29 | 42.75 | 4,935,366 | -0.02(-0.06%) |
May 04, 2011 | 43.55 | 43.64 | 42.47 | 42.78 | 6,008,427 | -0.70(-1.61%) |
May 03, 2011 | 44.03 | 44.21 | 43.48 | 43.48 | 5,539,545 | -0.60(-1.35%) |
May 02, 2011 | 44.21 | 44.21 | 44.02 | 44.07 | 4,438,473 | +0.04(+0.09%) |
Apr 29, 2011 | 44.43 | 44.60 | 43.92 | 44.03 | 3,843,101 | -0.38(-0.85%) |
Apr 28, 2011 | 44.51 | 44.76 | 44.34 | 44.41 | 3,639,243 | -0.19(-0.43%) |
Apr 27, 2011 | 44.09 | 44.76 | 43.91 | 44.60 | 6,076,625 | +0.67(+1.52%) |
Apr 26, 2011 | 44.08 | 44.08 | 43.28 | 43.93 | 4,987,730 | +0.13(+0.29%) |
Apr 25, 2011 | 43.04 | 43.84 | 42.92 | 43.81 | 6,229,767 | +0.96(+2.23%) |
Apr 21, 2011 | 41.38 | 43.31 | 41.37 | 42.85 | 10,984,204 | +2.20(+5.40%) |
Apr 20, 2011 | 40.89 | 40.93 | 40.38 | 40.65 | 3,946,827 | +0.25(+0.62%) |
Apr 19, 2011 | 39.81 | 40.60 | 39.77 | 40.40 | 4,294,253 | +0.63(+1.58%) |
Apr 18, 2011 | 39.77 | 39.96 | 39.28 | 39.77 | 3,747,885 | -0.47(-1.18%) |
Apr 15, 2011 | 40.48 | 40.87 | 39.68 | 40.25 | 5,497,059 | -0.18(-0.44%) |
Apr 14, 2011 | 41.22 | 41.27 | 40.41 | 40.43 | 4,184,390 | -1.03(-2.48%) |
Apr 13, 2011 | 41.83 | 41.86 | 41.08 | 41.46 | 4,643,396 | -0.07(-0.17%) |
Apr 12, 2011 | 41.22 | 41.68 | 40.92 | 41.53 | 3,791,258 | +0.10(+0.23%) |
Apr 11, 2011 | 41.59 | 41.86 | 41.31 | 41.43 | 3,293,760 | -0.12(-0.29%) |
Apr 08, 2011 | 41.87 | 41.92 | 41.50 | 41.55 | 3,107,135 | -0.24(-0.58%) |
Apr 07, 2011 | 41.91 | 42.20 | 41.60 | 41.79 | 3,352,125 | -0.16(-0.38%) |
Apr 06, 2011 | 41.71 | 42.03 | 41.46 | 41.96 | 3,117,025 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.87 | 41.22 | 41.57 | 3,644,292 | -0.12(-0.29%) |
Apr 04, 2011 | 41.91 | 41.96 | 41.51 | 41.69 | 2,714,908 | -0.22(-0.52%) |