Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.46 | 42.70 | 42.19 | 42.32 | 7,792,729 | +0.03(+0.08%) |
Jun 29, 2011 | 42.51 | 42.57 | 41.90 | 42.29 | 6,861,659 | -0.19(-0.44%) |
Jun 28, 2011 | 42.12 | 42.65 | 41.86 | 42.48 | 7,260,160 | +0.61(+1.45%) |
Jun 27, 2011 | 41.29 | 42.05 | 41.12 | 41.87 | 5,539,275 | +0.47(+1.13%) |
Jun 24, 2011 | 42.05 | 42.17 | 41.21 | 41.40 | 9,017,082 | -0.57(-1.35%) |
Jun 23, 2011 | 41.85 | 42.09 | 41.06 | 41.97 | 12,163,153 | -0.52(-1.22%) |
Jun 22, 2011 | 42.65 | 43.19 | 42.44 | 42.49 | 8,531,947 | -0.36(-0.84%) |
Jun 21, 2011 | 42.35 | 42.87 | 42.07 | 42.85 | 11,921,010 | +0.78(+1.85%) |
Jun 20, 2011 | 42.29 | 42.30 | 41.85 | 42.07 | 10,953,597 | +1.07(+2.62%) |
Jun 17, 2011 | 41.11 | 41.35 | 40.80 | 40.99 | 11,794,590 | +0.25(+0.60%) |
Jun 16, 2011 | 40.43 | 40.90 | 39.96 | 40.75 | 11,092,106 | +0.25(+0.63%) |
Jun 15, 2011 | 40.39 | 40.98 | 40.15 | 40.49 | 10,958,162 | -0.21(-0.50%) |
Jun 14, 2011 | 40.53 | 41.03 | 40.39 | 40.70 | 8,514,604 | +0.40(+1.00%) |
Jun 13, 2011 | 40.71 | 40.99 | 40.26 | 40.30 | 7,753,882 | -0.25(-0.61%) |
Jun 10, 2011 | 41.30 | 41.32 | 40.34 | 40.54 | 10,414,685 | -0.98(-2.35%) |
Jun 09, 2011 | 39.84 | 41.53 | 39.68 | 41.52 | 14,052,204 | +1.97(+4.98%) |
Jun 08, 2011 | 39.37 | 39.79 | 39.03 | 39.55 | 8,000,099 | +0.19(+0.48%) |
Jun 07, 2011 | 39.84 | 40.07 | 39.36 | 39.36 | 5,529,858 | -0.15(-0.37%) |
Jun 06, 2011 | 39.95 | 40.05 | 39.39 | 39.51 | 6,322,138 | -0.57(-1.43%) |
Jun 03, 2011 | 39.88 | 40.46 | 39.76 | 40.08 | 9,688,166 | +0.86(+2.20%) |
May 24, 2011 | 40.20 | 40.22 | 39.09 | 39.22 | 11,706,946 | -0.98(-2.44%) |
May 23, 2011 | 40.43 | 40.45 | 39.78 | 40.20 | 8,247,048 | -0.47(-1.17%) |
May 20, 2011 | 41.27 | 41.50 | 40.67 | 40.67 | 13,243,969 | -0.66(-1.60%) |
May 19, 2011 | 41.50 | 41.52 | 41.03 | 41.34 | 7,462,852 | -0.05(-0.12%) |
May 18, 2011 | 40.77 | 41.45 | 40.68 | 41.39 | 8,737,054 | +0.51(+1.24%) |
May 17, 2011 | 40.77 | 41.46 | 40.64 | 40.88 | 8,841,732 | -0.15(-0.36%) |
May 16, 2011 | 40.53 | 41.48 | 40.38 | 41.03 | 7,362,486 | +0.18(+0.44%) |
May 13, 2011 | 41.63 | 42.08 | 40.69 | 40.85 | 13,574,270 | -0.11(-0.26%) |
May 12, 2011 | 40.72 | 41.18 | 40.13 | 40.95 | 6,423,383 | +0.05(+0.12%) |
May 11, 2011 | 41.30 | 41.38 | 40.49 | 40.90 | 7,579,938 | -0.40(-0.97%) |
May 10, 2011 | 41.48 | 41.69 | 41.04 | 41.30 | 6,897,477 | +0.03(+0.08%) |
May 09, 2011 | 40.68 | 41.63 | 40.68 | 41.27 | 6,928,635 | +0.29(+0.70%) |
May 06, 2011 | 40.94 | 41.09 | 40.60 | 40.98 | 7,751,088 | +0.44(+1.09%) |
May 05, 2011 | 40.43 | 41.01 | 40.09 | 40.54 | 9,047,646 | +0.02(+0.04%) |
May 04, 2011 | 40.52 | 40.69 | 40.04 | 40.53 | 9,239,628 | -0.10(-0.24%) |
May 03, 2011 | 40.62 | 40.89 | 40.40 | 40.62 | 7,191,126 | -0.16(-0.40%) |
May 02, 2011 | 40.84 | 40.86 | 40.72 | 40.79 | 12,058,061 | +0.53(+1.32%) |
Apr 29, 2011 | 40.03 | 40.39 | 39.80 | 40.26 | 11,675,414 | +0.11(+0.26%) |
Apr 28, 2011 | 39.41 | 40.15 | 39.30 | 40.15 | 9,681,618 | +0.73(+1.85%) |
Apr 27, 2011 | 38.86 | 39.50 | 38.34 | 39.42 | 12,858,356 | +0.70(+1.82%) |
Apr 26, 2011 | 39.35 | 39.86 | 38.38 | 38.72 | 12,863,866 | -0.29(-0.75%) |
Apr 25, 2011 | 39.29 | 39.37 | 38.84 | 39.01 | 8,134,690 | -0.08(-0.21%) |
Apr 21, 2011 | 39.32 | 39.99 | 38.89 | 39.10 | 22,468,618 | +2.92(+8.07%) |
Apr 20, 2011 | 36.62 | 36.62 | 36.13 | 36.18 | 6,328,986 | +0.23(+0.64%) |
Apr 19, 2011 | 35.65 | 35.96 | 35.41 | 35.95 | 7,010,048 | +0.34(+0.94%) |
Apr 18, 2011 | 36.41 | 36.48 | 35.45 | 35.61 | 8,225,327 | -1.17(-3.18%) |
Apr 15, 2011 | 36.80 | 36.86 | 36.45 | 36.78 | 7,074,161 | +0.13(+0.36%) |
Apr 14, 2011 | 36.14 | 36.78 | 35.87 | 36.65 | 5,772,230 | +0.40(+1.11%) |
Apr 13, 2011 | 36.70 | 36.94 | 36.05 | 36.25 | 5,832,257 | -0.39(-1.07%) |
Apr 12, 2011 | 36.14 | 36.72 | 36.00 | 36.64 | 4,841,677 | +0.40(+1.11%) |
Apr 11, 2011 | 36.25 | 36.38 | 35.85 | 36.24 | 7,397,434 | -0.05(-0.14%) |
Apr 08, 2011 | 36.49 | 36.99 | 36.09 | 36.29 | 5,779,098 | -0.04(-0.11%) |
Apr 07, 2011 | 36.61 | 39.73 | 36.32 | 36.33 | 9,427,108 | -0.43(-1.18%) |
Apr 06, 2011 | 36.95 | 37.01 | 36.66 | 36.77 | 6,310,596 | -0.11(-0.29%) |
Apr 05, 2011 | 36.68 | 37.02 | 36.62 | 36.87 | 6,057,761 | -0.42(-1.12%) |
Apr 04, 2011 | 37.57 | 37.69 | 37.22 | 37.29 | 4,280,665 | -0.01(-0.02%) |