Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.86 | 43.37 | 42.86 | 43.30 | 1,034,512 | +0.53(+1.25%) |
Jun 29, 2011 | 42.90 | 42.90 | 42.51 | 42.77 | 1,177,256 | +0.02(+0.04%) |
Jun 28, 2011 | 42.45 | 43.05 | 42.44 | 42.76 | 1,528,042 | +0.31(+0.73%) |
Jun 27, 2011 | 41.89 | 42.51 | 41.69 | 42.45 | 1,773,830 | +0.47(+1.11%) |
Jun 24, 2011 | 42.17 | 43.09 | 41.45 | 41.98 | 3,662,720 | -0.22(-0.51%) |
Jun 23, 2011 | 42.12 | 42.35 | 41.50 | 42.20 | 1,515,676 | -0.31(-0.74%) |
Jun 22, 2011 | 42.19 | 42.71 | 42.16 | 42.51 | 1,832,440 | +0.14(+0.33%) |
Jun 21, 2011 | 42.67 | 42.75 | 42.27 | 42.37 | 1,511,058 | -0.10(-0.24%) |
Jun 20, 2011 | 42.51 | 42.52 | 42.38 | 42.47 | 1,819,780 | +0.44(+1.03%) |
Jun 17, 2011 | 42.35 | 42.55 | 41.97 | 42.03 | 1,729,236 | -0.08(-0.19%) |
Jun 16, 2011 | 41.77 | 42.35 | 41.68 | 42.12 | 1,878,940 | +0.51(+1.23%) |
Jun 15, 2011 | 41.69 | 42.03 | 41.48 | 41.60 | 1,057,706 | -0.31(-0.74%) |
Jun 14, 2011 | 41.85 | 41.96 | 41.52 | 41.91 | 1,128,554 | +0.32(+0.77%) |
Jun 13, 2011 | 41.62 | 41.90 | 41.56 | 41.59 | 937,232 | +0.08(+0.19%) |
Jun 10, 2011 | 41.86 | 41.94 | 41.41 | 41.52 | 1,046,278 | -0.49(-1.18%) |
Jun 09, 2011 | 41.58 | 42.23 | 41.54 | 42.01 | 1,145,616 | +0.38(+0.91%) |
Jun 08, 2011 | 41.40 | 41.75 | 41.26 | 41.63 | 1,540,462 | +0.28(+0.68%) |
Jun 07, 2011 | 41.54 | 41.73 | 41.35 | 41.35 | 1,219,118 | -0.12(-0.28%) |
Jun 06, 2011 | 41.70 | 41.72 | 41.36 | 41.47 | 1,157,294 | -0.38(-0.92%) |
Jun 03, 2011 | 41.84 | 42.06 | 41.52 | 41.85 | 1,775,890 | +0.02(+0.06%) |
May 24, 2011 | 42.33 | 42.35 | 41.83 | 41.83 | 1,044,460 | -0.42(-0.99%) |
May 23, 2011 | 42.46 | 42.48 | 41.69 | 42.24 | 1,429,676 | -0.57(-1.32%) |
May 20, 2011 | 43.44 | 43.44 | 42.64 | 42.81 | 1,357,974 | -0.53(-1.23%) |
May 19, 2011 | 43.41 | 43.55 | 43.15 | 43.34 | 879,558 | +0.02(+0.05%) |
May 18, 2011 | 43.02 | 43.48 | 43.00 | 43.33 | 1,110,636 | +0.30(+0.71%) |
May 17, 2011 | 42.59 | 43.08 | 42.42 | 43.02 | 1,435,140 | +0.33(+0.76%) |
May 16, 2011 | 42.70 | 43.02 | 42.31 | 42.70 | 1,002,018 | -0.10(-0.23%) |
May 13, 2011 | 43.30 | 43.34 | 42.66 | 42.80 | 1,433,934 | -0.52(-1.19%) |
May 12, 2011 | 42.78 | 43.41 | 42.67 | 43.31 | 2,450,986 | +0.44(+1.01%) |
May 11, 2011 | 42.73 | 42.97 | 42.49 | 42.88 | 1,382,260 | +0.16(+0.36%) |
May 10, 2011 | 42.09 | 42.88 | 41.98 | 42.72 | 2,966,782 | +0.82(+1.96%) |
May 09, 2011 | 42.15 | 42.28 | 41.67 | 41.90 | 2,532,090 | -0.28(-0.66%) |
May 06, 2011 | 42.30 | 42.75 | 41.85 | 42.18 | 2,187,106 | -0.05(-0.13%) |
May 05, 2011 | 42.60 | 42.85 | 41.94 | 42.23 | 2,733,286 | -0.47(-1.09%) |
May 04, 2011 | 42.98 | 43.13 | 42.59 | 42.70 | 1,994,034 | -0.25(-0.58%) |
May 03, 2011 | 44.49 | 44.50 | 42.30 | 42.95 | 6,721,216 | -1.63(-3.67%) |
May 02, 2011 | 44.69 | 44.71 | 44.47 | 44.59 | 3,609,436 | +0.54(+1.23%) |
Apr 29, 2011 | 44.07 | 44.18 | 43.91 | 44.05 | 1,890,874 | -0.05(-0.10%) |
Apr 28, 2011 | 43.92 | 44.10 | 43.71 | 44.09 | 1,974,660 | +0.17(+0.38%) |
Apr 27, 2011 | 44.02 | 44.08 | 43.65 | 43.92 | 2,242,966 | +0.02(+0.03%) |
Apr 26, 2011 | 44.05 | 44.49 | 43.84 | 43.91 | 1,549,892 | -0.08(-0.17%) |
Apr 25, 2011 | 44.02 | 44.05 | 43.60 | 43.98 | 1,052,856 | +0.12(+0.28%) |
Apr 21, 2011 | 43.80 | 44.06 | 43.67 | 43.86 | 3,080,328 | +0.16(+0.38%) |
Apr 20, 2011 | 43.75 | 44.09 | 43.51 | 43.70 | 1,355,664 | +0.31(+0.71%) |
Apr 19, 2011 | 43.08 | 43.42 | 42.84 | 43.38 | 1,500,586 | +0.32(+0.75%) |
Apr 18, 2011 | 43.18 | 43.25 | 42.66 | 43.06 | 1,202,748 | -0.46(-1.06%) |
Apr 15, 2011 | 43.60 | 43.88 | 43.37 | 43.52 | 1,700,610 | +0.05(+0.10%) |
Apr 14, 2011 | 43.17 | 43.55 | 42.97 | 43.48 | 1,389,076 | +0.12(+0.29%) |
Apr 13, 2011 | 43.31 | 43.49 | 43.08 | 43.35 | 1,399,914 | +0.13(+0.30%) |
Apr 12, 2011 | 43.28 | 43.74 | 43.08 | 43.22 | 1,251,456 | -0.09(-0.22%) |
Apr 11, 2011 | 43.24 | 43.45 | 42.95 | 43.31 | 1,339,268 | -0.02(-0.05%) |
Apr 08, 2011 | 43.73 | 43.89 | 43.17 | 43.34 | 1,121,852 | -0.14(-0.33%) |
Apr 07, 2011 | 43.40 | 43.77 | 43.25 | 43.48 | 1,045,822 | +0.01(+0.03%) |
Apr 06, 2011 | 43.25 | 43.53 | 43.25 | 43.47 | 1,266,408 | +0.33(+0.77%) |
Apr 05, 2011 | 43.38 | 43.42 | 43.10 | 43.13 | 1,519,204 | -0.25(-0.58%) |
Apr 04, 2011 | 43.47 | 44.04 | 43.10 | 43.38 | 2,014,526 | +0.12(+0.28%) |