Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.86 | 41.89 | 40.81 | 41.57 | 14,911,026 | +0.96(+2.37%) |
Jun 29, 2011 | 39.99 | 41.46 | 39.92 | 40.61 | 22,554,238 | +0.92(+2.32%) |
Jun 28, 2011 | 38.37 | 40.00 | 38.30 | 39.69 | 17,580,856 | +2.00(+5.32%) |
Jun 27, 2011 | 37.17 | 37.93 | 36.83 | 37.68 | 7,784,899 | +0.29(+0.79%) |
Jun 24, 2011 | 38.44 | 38.53 | 37.30 | 37.39 | 12,498,590 | -0.98(-2.55%) |
Jun 23, 2011 | 37.71 | 38.50 | 36.96 | 38.37 | 14,080,794 | -0.03(-0.08%) |
Jun 22, 2011 | 38.40 | 38.93 | 38.26 | 38.40 | 10,531,670 | -0.02(-0.04%) |
Jun 21, 2011 | 38.38 | 38.74 | 38.04 | 38.41 | 11,228,178 | +0.57(+1.51%) |
Jun 20, 2011 | 37.51 | 37.94 | 37.51 | 37.84 | 14,371,751 | +0.33(+0.89%) |
Jun 17, 2011 | 38.23 | 38.25 | 37.14 | 37.51 | 22,429,204 | -0.30(-0.80%) |
Jun 16, 2011 | 38.15 | 38.69 | 37.53 | 37.81 | 16,603,984 | -0.31(-0.81%) |
Jun 15, 2011 | 38.63 | 39.28 | 37.75 | 38.12 | 17,385,198 | -0.91(-2.34%) |
Jun 14, 2011 | 38.68 | 39.36 | 38.50 | 39.03 | 14,297,514 | +0.84(+2.20%) |
Jun 13, 2011 | 39.17 | 39.34 | 37.52 | 38.19 | 13,456,354 | -0.93(-2.37%) |
Jun 10, 2011 | 39.69 | 39.69 | 39.07 | 39.12 | 11,266,642 | -0.80(-2.00%) |
Jun 09, 2011 | 39.10 | 40.14 | 38.92 | 39.92 | 13,620,245 | +1.05(+2.70%) |
Jun 08, 2011 | 39.20 | 39.51 | 38.60 | 38.87 | 14,309,800 | -0.33(-0.85%) |
Jun 07, 2011 | 39.38 | 40.08 | 39.15 | 39.20 | 11,147,255 | +0.05(+0.12%) |
Jun 06, 2011 | 40.84 | 41.04 | 38.92 | 39.16 | 19,012,550 | -1.83(-4.46%) |
Jun 03, 2011 | 40.10 | 41.76 | 40.04 | 40.98 | 14,426,271 | +2.34(+6.05%) |
May 24, 2011 | 38.20 | 39.04 | 38.12 | 38.64 | 13,887,294 | +1.09(+2.90%) |
May 23, 2011 | 37.53 | 37.95 | 37.30 | 37.55 | 11,061,580 | -0.83(-2.16%) |
May 20, 2011 | 38.18 | 38.78 | 37.69 | 38.38 | 13,571,475 | +0.23(+0.60%) |
May 19, 2011 | 38.21 | 38.48 | 37.67 | 38.15 | 9,179,342 | -0.05(-0.13%) |
May 18, 2011 | 37.10 | 38.63 | 36.99 | 38.20 | 14,978,932 | +1.33(+3.60%) |
May 17, 2011 | 36.72 | 37.17 | 36.18 | 36.88 | 15,294,470 | -0.08(-0.22%) |
May 16, 2011 | 37.29 | 37.88 | 36.85 | 36.96 | 14,686,819 | -0.46(-1.24%) |
May 13, 2011 | 38.05 | 38.33 | 37.15 | 37.42 | 14,298,511 | -0.52(-1.37%) |
May 12, 2011 | 37.66 | 38.46 | 36.92 | 37.94 | 14,798,480 | +0.17(+0.45%) |
May 11, 2011 | 39.11 | 39.11 | 37.50 | 37.77 | 17,149,676 | -1.59(-4.05%) |
May 10, 2011 | 39.24 | 39.65 | 38.80 | 39.37 | 9,748,285 | +0.27(+0.69%) |
May 09, 2011 | 38.30 | 39.28 | 38.30 | 39.10 | 9,771,809 | +1.13(+2.98%) |
May 06, 2011 | 38.54 | 39.07 | 37.58 | 37.97 | 13,035,258 | -0.15(-0.38%) |
May 05, 2011 | 38.11 | 38.64 | 37.57 | 38.11 | 19,044,598 | -0.41(-1.06%) |
May 04, 2011 | 38.98 | 38.98 | 37.93 | 38.52 | 14,059,769 | -0.44(-1.13%) |
May 03, 2011 | 39.47 | 39.58 | 38.59 | 38.96 | 14,137,969 | -0.84(-2.11%) |
May 02, 2011 | 39.71 | 39.87 | 39.42 | 39.80 | 11,774,262 | -1.27(-3.09%) |
Apr 29, 2011 | 40.94 | 41.29 | 40.62 | 41.07 | 8,976,707 | +0.18(+0.44%) |
Apr 28, 2011 | 40.81 | 41.44 | 40.38 | 40.89 | 10,785,902 | -0.20(-0.48%) |
Apr 27, 2011 | 41.78 | 41.86 | 40.11 | 41.08 | 15,403,635 | -0.37(-0.90%) |
Apr 26, 2011 | 40.93 | 41.69 | 40.80 | 41.46 | 12,359,994 | +0.27(+0.65%) |
Apr 25, 2011 | 41.13 | 41.24 | 40.43 | 41.19 | 9,789,003 | +0.12(+0.30%) |
Apr 21, 2011 | 39.90 | 41.36 | 39.42 | 41.07 | 22,245,528 | +0.65(+1.61%) |
Apr 20, 2011 | 40.42 | 40.63 | 40.16 | 40.42 | 14,343,684 | +0.55(+1.37%) |
Apr 19, 2011 | 38.25 | 39.89 | 38.21 | 39.87 | 21,835,744 | +1.52(+3.97%) |
Apr 18, 2011 | 38.19 | 38.88 | 37.12 | 38.35 | 25,528,394 | +0.26(+0.68%) |
Apr 15, 2011 | 37.63 | 38.13 | 37.15 | 38.09 | 17,783,706 | +0.55(+1.47%) |
Apr 14, 2011 | 36.80 | 37.63 | 36.61 | 37.54 | 15,615,406 | +0.51(+1.38%) |
Apr 13, 2011 | 37.19 | 37.49 | 36.55 | 37.02 | 13,354,818 | +0.14(+0.37%) |
Apr 12, 2011 | 37.77 | 37.86 | 36.28 | 36.89 | 23,804,586 | -1.29(-3.39%) |
Apr 11, 2011 | 39.37 | 39.54 | 37.92 | 38.18 | 14,791,545 | -0.98(-2.49%) |
Apr 08, 2011 | 39.35 | 39.97 | 39.01 | 39.16 | 11,824,594 | -0.08(-0.21%) |
Apr 07, 2011 | 39.26 | 39.55 | 38.89 | 39.24 | 12,209,303 | -0.15(-0.37%) |
Apr 06, 2011 | 40.68 | 40.82 | 39.02 | 39.38 | 14,399,265 | -1.07(-2.65%) |
Apr 05, 2011 | 40.18 | 40.65 | 39.97 | 40.46 | 11,617,210 | +0.19(+0.46%) |
Apr 04, 2011 | 40.47 | 41.12 | 40.20 | 40.27 | 12,642,492 | +0.13(+0.32%) |