Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.17 | 40.01 | 39.01 | 39.55 | 6,280,716 | +0.53(+1.36%) |
Jun 29, 2011 | 38.81 | 39.48 | 38.61 | 39.02 | 6,937,251 | +0.48(+1.25%) |
Jun 28, 2011 | 37.99 | 38.62 | 37.86 | 38.54 | 5,550,193 | +0.65(+1.72%) |
Jun 27, 2011 | 38.01 | 38.18 | 37.66 | 37.89 | 6,360,632 | -0.01(-0.03%) |
Jun 24, 2011 | 38.50 | 38.55 | 37.81 | 37.90 | 7,319,922 | -0.60(-1.56%) |
Jun 23, 2011 | 38.10 | 38.53 | 37.81 | 38.50 | 7,803,949 | -0.09(-0.24%) |
Jun 22, 2011 | 38.83 | 39.18 | 38.54 | 38.60 | 5,389,825 | -0.37(-0.94%) |
Jun 21, 2011 | 38.81 | 39.29 | 38.74 | 38.96 | 6,841,833 | +0.39(+1.02%) |
Jun 20, 2011 | 38.57 | 38.67 | 38.49 | 38.57 | 6,428,999 | +0.68(+1.79%) |
Jun 17, 2011 | 37.81 | 38.08 | 37.57 | 37.89 | 9,394,147 | +0.46(+1.23%) |
Jun 16, 2011 | 37.62 | 38.01 | 37.25 | 37.43 | 8,896,672 | -0.24(-0.64%) |
Jun 15, 2011 | 38.14 | 38.43 | 37.62 | 37.67 | 6,337,662 | -0.85(-2.21%) |
Jun 14, 2011 | 38.58 | 38.68 | 38.41 | 38.52 | 7,039,138 | +0.39(+1.03%) |
Jun 13, 2011 | 37.77 | 38.45 | 37.69 | 38.13 | 6,823,938 | +0.39(+1.04%) |
Jun 10, 2011 | 38.19 | 38.33 | 37.67 | 37.74 | 6,661,848 | -0.64(-1.67%) |
Jun 09, 2011 | 37.82 | 38.54 | 37.82 | 38.38 | 5,463,156 | +0.59(+1.55%) |
Jun 08, 2011 | 38.01 | 38.29 | 37.77 | 37.79 | 7,076,620 | -0.35(-0.92%) |
Jun 07, 2011 | 38.09 | 38.43 | 38.01 | 38.14 | 6,053,515 | +0.20(+0.54%) |
Jun 06, 2011 | 38.23 | 38.54 | 37.92 | 37.94 | 4,915,576 | -0.38(-1.00%) |
Jun 03, 2011 | 38.73 | 38.63 | 37.85 | 38.32 | 7,670,376 | +0.01(+0.03%) |
May 24, 2011 | 38.35 | 38.63 | 38.20 | 38.31 | 7,304,556 | -0.00(-0.01%) |
May 23, 2011 | 37.90 | 38.39 | 37.58 | 38.31 | 8,579,469 | -0.15(-0.39%) |
May 20, 2011 | 38.75 | 38.89 | 38.22 | 38.46 | 5,968,571 | -0.30(-0.78%) |
May 19, 2011 | 38.63 | 39.35 | 38.63 | 38.76 | 7,256,475 | +0.29(+0.74%) |
May 18, 2011 | 37.76 | 38.62 | 37.38 | 38.48 | 6,380,396 | +0.84(+2.24%) |
May 17, 2011 | 37.91 | 38.16 | 37.32 | 37.63 | 9,573,843 | -0.46(-1.20%) |
May 16, 2011 | 37.79 | 38.49 | 37.70 | 38.09 | 8,306,851 | +0.20(+0.54%) |
May 13, 2011 | 38.65 | 38.84 | 37.70 | 37.88 | 8,335,016 | -0.74(-1.92%) |
May 12, 2011 | 38.55 | 38.92 | 38.08 | 38.63 | 7,789,054 | -0.01(-0.03%) |
May 11, 2011 | 39.31 | 39.36 | 38.46 | 38.64 | 5,816,089 | -0.77(-1.94%) |
May 10, 2011 | 38.77 | 39.51 | 38.76 | 39.40 | 6,782,958 | +0.76(+1.97%) |
May 09, 2011 | 38.54 | 38.83 | 38.30 | 38.64 | 3,876,879 | +0.05(+0.13%) |
May 06, 2011 | 38.88 | 39.05 | 38.46 | 38.59 | 6,579,837 | +0.24(+0.62%) |
May 05, 2011 | 37.77 | 38.57 | 37.49 | 38.35 | 10,521,134 | +0.43(+1.14%) |
May 04, 2011 | 39.06 | 39.13 | 37.83 | 37.92 | 14,222,760 | -1.24(-3.16%) |
May 03, 2011 | 39.02 | 39.25 | 38.73 | 39.16 | 8,916,961 | +0.08(+0.21%) |
May 02, 2011 | 39.08 | 39.11 | 39.00 | 39.08 | 6,254,358 | +0.06(+0.14%) |
Apr 29, 2011 | 38.89 | 39.15 | 38.54 | 39.02 | 9,463,970 | +0.22(+0.55%) |
Apr 28, 2011 | 38.44 | 38.90 | 38.42 | 38.80 | 11,378,017 | +0.41(+1.08%) |
Apr 27, 2011 | 37.87 | 38.46 | 37.64 | 38.39 | 11,278,558 | +0.69(+1.82%) |
Apr 26, 2011 | 36.80 | 37.73 | 36.77 | 37.70 | 10,018,492 | +1.12(+3.07%) |
Apr 25, 2011 | 36.31 | 36.64 | 36.11 | 36.58 | 6,952,211 | +0.35(+0.98%) |
Apr 21, 2011 | 36.41 | 36.44 | 36.01 | 36.22 | 8,967,465 | -0.00(-0.01%) |
Apr 20, 2011 | 37.28 | 37.40 | 34.99 | 36.23 | 18,103,628 | -0.47(-1.28%) |
Apr 19, 2011 | 36.49 | 36.86 | 36.38 | 36.70 | 5,585,985 | +0.21(+0.58%) |
Apr 18, 2011 | 36.56 | 36.69 | 36.07 | 36.49 | 5,944,026 | -0.57(-1.54%) |
Apr 15, 2011 | 36.79 | 37.30 | 36.54 | 37.06 | 6,795,544 | +0.33(+0.90%) |
Apr 14, 2011 | 36.21 | 36.88 | 36.07 | 36.73 | 8,017,129 | +0.18(+0.51%) |
Apr 13, 2011 | 36.59 | 36.70 | 36.31 | 36.54 | 7,629,998 | +0.14(+0.37%) |
Apr 12, 2011 | 35.82 | 36.62 | 35.75 | 36.41 | 8,066,991 | +0.45(+1.25%) |
Apr 11, 2011 | 36.15 | 36.30 | 35.59 | 35.96 | 6,650,208 | -0.12(-0.32%) |
Apr 08, 2011 | 36.44 | 36.53 | 35.67 | 36.07 | 6,225,771 | -0.31(-0.86%) |
Apr 07, 2011 | 36.64 | 36.80 | 36.20 | 36.39 | 5,508,597 | -0.34(-0.92%) |
Apr 06, 2011 | 37.12 | 37.12 | 36.50 | 36.73 | 4,235,214 | -0.15(-0.42%) |
Apr 05, 2011 | 37.07 | 37.25 | 36.82 | 36.88 | 5,012,394 | -0.31(-0.82%) |
Apr 04, 2011 | 37.10 | 37.25 | 36.83 | 37.19 | 4,074,895 | +0.13(+0.35%) |