Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.21 | 41.36 | 40.16 | 40.95 | 31,325,364 | +0.99(+2.48%) |
Jun 29, 2011 | 39.54 | 40.74 | 39.37 | 39.96 | 31,639,676 | +0.91(+2.34%) |
Jun 28, 2011 | 37.86 | 39.06 | 37.70 | 39.05 | 24,620,700 | +1.35(+3.59%) |
Jun 27, 2011 | 37.26 | 37.80 | 36.70 | 37.69 | 18,205,812 | +0.20(+0.54%) |
Jun 24, 2011 | 38.28 | 38.44 | 37.31 | 37.49 | 22,942,536 | -0.39(-1.04%) |
Jun 23, 2011 | 37.04 | 37.98 | 36.47 | 37.89 | 27,963,982 | +0.06(+0.16%) |
Jun 22, 2011 | 38.09 | 38.63 | 37.80 | 37.83 | 19,749,084 | -0.29(-0.77%) |
Jun 21, 2011 | 37.20 | 38.23 | 37.14 | 38.12 | 22,248,146 | +1.42(+3.86%) |
Jun 20, 2011 | 36.75 | 37.07 | 36.67 | 36.70 | 23,734,878 | -0.40(-1.09%) |
Jun 17, 2011 | 37.64 | 37.78 | 36.77 | 37.11 | 22,415,940 | +0.06(+0.17%) |
Jun 16, 2011 | 37.13 | 37.67 | 36.43 | 37.04 | 28,983,062 | -0.53(-1.40%) |
Jun 15, 2011 | 38.41 | 38.58 | 37.23 | 37.57 | 30,474,862 | -1.05(-2.71%) |
Jun 14, 2011 | 38.10 | 39.00 | 37.90 | 38.62 | 25,620,348 | +1.20(+3.21%) |
Jun 13, 2011 | 38.06 | 38.17 | 36.81 | 37.42 | 22,605,762 | -0.46(-1.23%) |
Jun 10, 2011 | 38.24 | 38.58 | 37.69 | 37.88 | 22,618,384 | -0.71(-1.85%) |
Jun 09, 2011 | 37.72 | 39.02 | 37.55 | 38.59 | 21,283,278 | +0.80(+2.11%) |
Jun 08, 2011 | 38.14 | 38.50 | 37.56 | 37.79 | 23,462,138 | -0.73(-1.89%) |
Jun 07, 2011 | 39.05 | 39.17 | 38.51 | 38.52 | 19,434,414 | -0.02(-0.06%) |
Jun 06, 2011 | 38.98 | 39.54 | 38.33 | 38.55 | 26,560,828 | -0.11(-0.28%) |
Jun 03, 2011 | 37.86 | 39.10 | 37.47 | 38.65 | 24,376,324 | +0.86(+2.27%) |
May 24, 2011 | 37.42 | 38.08 | 37.24 | 37.79 | 28,697,726 | +1.08(+2.95%) |
May 23, 2011 | 36.34 | 37.08 | 36.13 | 36.71 | 26,158,012 | -0.74(-1.98%) |
May 20, 2011 | 37.27 | 38.07 | 36.54 | 37.45 | 31,987,600 | +0.32(+0.85%) |
May 19, 2011 | 37.72 | 37.76 | 36.90 | 37.14 | 26,693,576 | -0.50(-1.34%) |
May 18, 2011 | 36.60 | 37.87 | 36.54 | 37.64 | 37,050,312 | +1.39(+3.82%) |
May 17, 2011 | 36.45 | 36.81 | 35.66 | 36.25 | 44,720,628 | -0.40(-1.10%) |
May 16, 2011 | 37.45 | 38.17 | 36.49 | 36.66 | 31,649,736 | -0.71(-1.91%) |
May 13, 2011 | 38.10 | 38.32 | 36.91 | 37.37 | 26,115,574 | -0.35(-0.92%) |
May 12, 2011 | 37.28 | 38.24 | 36.85 | 37.72 | 34,567,972 | +0.35(+0.93%) |
May 11, 2011 | 39.21 | 39.23 | 37.18 | 37.37 | 39,102,560 | -2.20(-5.56%) |
May 10, 2011 | 40.06 | 40.10 | 39.32 | 39.57 | 20,102,188 | -0.21(-0.52%) |
May 09, 2011 | 39.12 | 39.94 | 38.61 | 39.77 | 21,199,038 | +1.31(+3.41%) |
May 06, 2011 | 39.42 | 39.69 | 38.21 | 38.46 | 24,583,946 | +0.25(+0.64%) |
May 05, 2011 | 38.41 | 39.18 | 37.88 | 38.22 | 34,322,216 | -0.99(-2.52%) |
May 04, 2011 | 40.64 | 40.67 | 38.75 | 39.21 | 39,016,380 | -1.58(-3.87%) |
May 03, 2011 | 41.72 | 41.93 | 40.13 | 40.79 | 31,547,312 | -0.87(-2.10%) |
May 02, 2011 | 41.62 | 41.71 | 41.40 | 41.66 | 21,704,880 | -0.52(-1.24%) |
Apr 29, 2011 | 42.18 | 42.66 | 41.66 | 42.18 | 16,854,514 | +0.08(+0.18%) |
Apr 28, 2011 | 42.78 | 43.31 | 41.68 | 42.10 | 23,769,268 | -0.96(-2.23%) |
Apr 27, 2011 | 42.30 | 43.06 | 41.50 | 43.06 | 27,733,014 | +0.21(+0.50%) |
Apr 26, 2011 | 42.33 | 43.03 | 41.56 | 42.85 | 21,741,496 | +0.84(+2.01%) |
Apr 25, 2011 | 42.76 | 42.76 | 41.51 | 42.01 | 19,854,182 | -0.04(-0.09%) |
Apr 21, 2011 | 41.37 | 42.17 | 41.23 | 42.04 | 20,965,286 | +1.18(+2.89%) |
Apr 20, 2011 | 41.93 | 42.09 | 40.67 | 40.86 | 37,847,212 | +1.21(+3.06%) |
Apr 19, 2011 | 39.42 | 39.83 | 38.74 | 39.65 | 28,492,758 | +0.85(+2.19%) |
Apr 18, 2011 | 38.75 | 39.49 | 38.11 | 38.80 | 28,765,504 | -0.43(-1.09%) |
Apr 15, 2011 | 39.65 | 39.95 | 38.99 | 39.23 | 30,254,498 | -0.58(-1.46%) |
Apr 14, 2011 | 39.97 | 40.69 | 39.72 | 39.81 | 24,935,252 | -0.29(-0.73%) |
Apr 13, 2011 | 41.28 | 41.38 | 39.84 | 40.10 | 27,891,296 | -0.87(-2.13%) |
Apr 12, 2011 | 41.40 | 41.57 | 40.46 | 40.98 | 26,579,002 | -1.33(-3.14%) |
Apr 11, 2011 | 43.67 | 43.95 | 42.02 | 42.31 | 24,039,530 | -1.37(-3.13%) |
Apr 08, 2011 | 44.69 | 44.83 | 43.49 | 43.67 | 22,175,170 | -0.16(-0.37%) |
Apr 07, 2011 | 42.92 | 44.02 | 42.96 | 43.83 | 22,817,070 | +0.91(+2.12%) |
Apr 06, 2011 | 44.15 | 44.43 | 42.84 | 42.92 | 24,635,532 | -0.27(-0.64%) |
Apr 05, 2011 | 42.18 | 43.75 | 42.05 | 43.20 | 22,845,108 | +0.64(+1.51%) |
Apr 04, 2011 | 42.70 | 43.04 | 42.19 | 42.56 | 17,418,026 | +0.53(+1.25%) |