Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.17 | 42.35 | 41.29 | 41.60 | 6,784,888 | -0.48(-1.13%) |
Jun 29, 2011 | 41.67 | 42.15 | 41.06 | 42.08 | 6,434,302 | +0.68(+1.63%) |
Jun 28, 2011 | 41.00 | 41.53 | 40.61 | 41.40 | 4,459,256 | +0.53(+1.30%) |
Jun 27, 2011 | 39.93 | 40.97 | 39.69 | 40.87 | 4,499,753 | +1.01(+2.52%) |
Jun 24, 2011 | 40.52 | 40.66 | 39.63 | 39.86 | 5,498,462 | -0.68(-1.69%) |
Jun 23, 2011 | 40.03 | 40.79 | 39.97 | 40.55 | 5,276,469 | +0.00(+0.00%) |
Jun 22, 2011 | 40.55 | 41.26 | 40.43 | 40.55 | 4,227,726 | -0.24(-0.59%) |
Jun 21, 2011 | 40.26 | 41.02 | 40.11 | 40.79 | 5,690,849 | +0.86(+2.16%) |
Jun 20, 2011 | 40.06 | 40.11 | 39.85 | 39.93 | 7,300,063 | +0.60(+1.54%) |
Jun 17, 2011 | 39.70 | 40.10 | 38.84 | 39.32 | 7,554,091 | -0.13(-0.33%) |
Jun 16, 2011 | 38.53 | 40.19 | 38.46 | 39.45 | 11,312,690 | +0.91(+2.36%) |
Jun 15, 2011 | 38.72 | 39.31 | 38.11 | 38.54 | 8,322,380 | -0.45(-1.16%) |
Jun 14, 2011 | 40.68 | 40.76 | 38.85 | 38.99 | 12,797,697 | -1.31(-3.26%) |
Jun 13, 2011 | 40.10 | 40.51 | 40.01 | 40.31 | 4,241,900 | +0.42(+1.05%) |
Jun 10, 2011 | 40.23 | 40.31 | 39.33 | 39.89 | 5,217,640 | -0.49(-1.22%) |
Jun 09, 2011 | 40.24 | 40.83 | 40.21 | 40.38 | 3,115,665 | +0.36(+0.91%) |
Jun 08, 2011 | 40.30 | 41.00 | 39.87 | 40.02 | 4,784,497 | -0.37(-0.92%) |
Jun 07, 2011 | 40.90 | 40.97 | 40.23 | 40.39 | 4,542,423 | -0.46(-1.12%) |
Jun 06, 2011 | 41.41 | 41.55 | 40.52 | 40.84 | 5,368,355 | -0.66(-1.59%) |
Jun 03, 2011 | 41.75 | 42.12 | 41.46 | 41.50 | 4,063,010 | -1.19(-2.79%) |
May 24, 2011 | 43.67 | 43.68 | 42.53 | 42.70 | 4,993,146 | -0.85(-1.96%) |
May 23, 2011 | 43.76 | 44.00 | 43.51 | 43.55 | 3,169,159 | -0.79(-1.78%) |
May 20, 2011 | 45.10 | 45.22 | 44.27 | 44.34 | 5,707,397 | -0.92(-2.03%) |
May 19, 2011 | 44.83 | 45.30 | 44.58 | 45.26 | 4,481,706 | +0.72(+1.61%) |
May 18, 2011 | 44.23 | 44.56 | 43.66 | 44.54 | 4,788,033 | +0.40(+0.91%) |
May 17, 2011 | 42.76 | 44.14 | 42.63 | 44.14 | 5,974,825 | +1.12(+2.60%) |
May 16, 2011 | 41.94 | 43.45 | 41.72 | 43.02 | 5,835,411 | +0.92(+2.18%) |
May 13, 2011 | 42.59 | 42.73 | 41.95 | 42.10 | 4,206,323 | -0.49(-1.15%) |
May 12, 2011 | 42.65 | 42.76 | 41.90 | 42.59 | 4,504,130 | -0.06(-0.15%) |
May 11, 2011 | 43.18 | 43.33 | 42.57 | 42.66 | 3,549,649 | -0.74(-1.71%) |
May 10, 2011 | 43.16 | 43.49 | 42.93 | 43.40 | 2,644,462 | +0.47(+1.09%) |
May 09, 2011 | 43.06 | 43.32 | 42.76 | 42.93 | 2,873,693 | -0.34(-0.78%) |
May 06, 2011 | 43.38 | 43.94 | 43.00 | 43.27 | 5,086,516 | +0.52(+1.22%) |
May 05, 2011 | 42.69 | 43.18 | 42.29 | 42.75 | 4,935,998 | -0.02(-0.06%) |
May 04, 2011 | 43.54 | 43.63 | 42.46 | 42.77 | 6,009,197 | -0.70(-1.61%) |
May 03, 2011 | 44.03 | 44.20 | 43.47 | 43.47 | 5,540,255 | -0.60(-1.35%) |
May 02, 2011 | 44.20 | 44.21 | 44.02 | 44.07 | 4,439,042 | +0.04(+0.09%) |
Apr 29, 2011 | 44.43 | 44.60 | 43.91 | 44.03 | 3,843,593 | -0.38(-0.85%) |
Apr 28, 2011 | 44.51 | 44.76 | 44.33 | 44.40 | 3,639,709 | -0.19(-0.43%) |
Apr 27, 2011 | 44.08 | 44.76 | 43.90 | 44.60 | 6,077,403 | +0.67(+1.52%) |
Apr 26, 2011 | 44.07 | 44.07 | 43.28 | 43.93 | 4,988,368 | +0.13(+0.29%) |
Apr 25, 2011 | 43.04 | 43.83 | 42.92 | 43.80 | 6,230,564 | +0.96(+2.23%) |
Apr 21, 2011 | 41.37 | 43.30 | 41.36 | 42.84 | 10,985,610 | +2.20(+5.40%) |
Apr 20, 2011 | 40.88 | 40.93 | 40.37 | 40.65 | 3,947,332 | +0.25(+0.62%) |
Apr 19, 2011 | 39.80 | 40.60 | 39.77 | 40.40 | 4,294,803 | +0.63(+1.58%) |
Apr 18, 2011 | 39.77 | 39.95 | 39.28 | 39.77 | 3,748,365 | -0.47(-1.18%) |
Apr 15, 2011 | 40.47 | 40.86 | 39.67 | 40.24 | 5,497,762 | -0.18(-0.44%) |
Apr 14, 2011 | 41.22 | 41.26 | 40.41 | 40.42 | 4,184,926 | -1.03(-2.48%) |
Apr 13, 2011 | 41.82 | 41.85 | 41.07 | 41.45 | 4,643,991 | -0.07(-0.17%) |
Apr 12, 2011 | 41.21 | 41.68 | 40.91 | 41.52 | 3,791,744 | +0.10(+0.23%) |
Apr 11, 2011 | 41.58 | 41.85 | 41.31 | 41.43 | 3,294,182 | -0.12(-0.29%) |
Apr 08, 2011 | 41.87 | 41.92 | 41.50 | 41.55 | 3,107,533 | -0.24(-0.58%) |
Apr 07, 2011 | 41.91 | 42.20 | 41.60 | 41.79 | 3,352,554 | -0.16(-0.38%) |
Apr 06, 2011 | 41.70 | 42.02 | 41.45 | 41.95 | 3,117,424 | +0.39(+0.93%) |
Apr 05, 2011 | 41.60 | 41.86 | 41.22 | 41.56 | 3,644,759 | -0.12(-0.29%) |
Apr 04, 2011 | 41.90 | 41.96 | 41.51 | 41.68 | 2,715,256 | -0.22(-0.52%) |