Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.85 | 41.88 | 40.80 | 41.56 | 14,914,138 | +0.96(+2.37%) |
Jun 29, 2011 | 39.98 | 41.45 | 39.91 | 40.60 | 22,558,944 | +0.92(+2.32%) |
Jun 28, 2011 | 38.36 | 39.99 | 38.29 | 39.68 | 17,584,524 | +2.00(+5.32%) |
Jun 27, 2011 | 37.16 | 37.92 | 36.83 | 37.67 | 7,786,524 | +0.29(+0.78%) |
Jun 24, 2011 | 38.43 | 38.52 | 37.29 | 37.38 | 12,501,198 | -0.98(-2.55%) |
Jun 23, 2011 | 37.70 | 38.49 | 36.95 | 38.36 | 14,083,732 | -0.03(-0.08%) |
Jun 22, 2011 | 38.39 | 38.92 | 38.25 | 38.39 | 10,533,868 | -0.02(-0.04%) |
Jun 21, 2011 | 38.37 | 38.73 | 38.03 | 38.41 | 11,230,521 | +0.57(+1.51%) |
Jun 20, 2011 | 37.50 | 37.93 | 37.50 | 37.84 | 14,374,750 | +0.33(+0.89%) |
Jun 17, 2011 | 38.23 | 38.24 | 37.13 | 37.50 | 22,433,886 | -0.30(-0.80%) |
Jun 16, 2011 | 38.15 | 38.68 | 37.53 | 37.80 | 16,607,449 | -0.31(-0.81%) |
Jun 15, 2011 | 38.63 | 39.27 | 37.75 | 38.11 | 17,388,826 | -0.91(-2.34%) |
Jun 14, 2011 | 38.68 | 39.35 | 38.49 | 39.03 | 14,300,498 | +0.84(+2.20%) |
Jun 13, 2011 | 39.16 | 39.34 | 37.51 | 38.19 | 13,459,162 | -0.93(-2.38%) |
Jun 10, 2011 | 39.68 | 39.68 | 39.07 | 39.12 | 11,268,993 | -0.80(-2.00%) |
Jun 09, 2011 | 39.09 | 40.13 | 38.92 | 39.91 | 13,623,088 | +1.05(+2.71%) |
Jun 08, 2011 | 39.19 | 39.50 | 38.59 | 38.86 | 14,312,786 | -0.33(-0.85%) |
Jun 07, 2011 | 39.37 | 40.07 | 39.14 | 39.20 | 11,149,581 | +0.05(+0.12%) |
Jun 06, 2011 | 40.83 | 41.03 | 38.91 | 39.15 | 19,016,518 | -1.83(-4.45%) |
Jun 03, 2011 | 40.09 | 41.76 | 40.03 | 40.97 | 14,429,282 | +2.34(+6.05%) |
May 24, 2011 | 38.20 | 39.03 | 38.11 | 38.63 | 13,890,190 | +1.09(+2.90%) |
May 23, 2011 | 37.52 | 37.94 | 37.29 | 37.54 | 11,063,886 | -0.83(-2.16%) |
May 20, 2011 | 38.17 | 38.77 | 37.68 | 38.37 | 13,574,304 | +0.23(+0.60%) |
May 19, 2011 | 38.20 | 38.47 | 37.66 | 38.15 | 9,181,256 | -0.05(-0.13%) |
May 18, 2011 | 37.10 | 38.63 | 36.98 | 38.20 | 14,982,055 | +1.33(+3.60%) |
May 17, 2011 | 36.71 | 37.16 | 36.17 | 36.87 | 15,297,658 | -0.08(-0.22%) |
May 16, 2011 | 37.28 | 37.87 | 36.84 | 36.95 | 14,689,881 | -0.46(-1.24%) |
May 13, 2011 | 38.04 | 38.33 | 37.15 | 37.41 | 14,301,492 | -0.52(-1.37%) |
May 12, 2011 | 37.65 | 38.46 | 36.91 | 37.93 | 14,801,565 | +0.17(+0.45%) |
May 11, 2011 | 39.11 | 39.11 | 37.50 | 37.76 | 17,153,250 | -1.59(-4.05%) |
May 10, 2011 | 39.23 | 39.64 | 38.79 | 39.36 | 9,750,317 | +0.27(+0.69%) |
May 09, 2011 | 38.29 | 39.27 | 38.29 | 39.09 | 9,773,846 | +1.13(+2.98%) |
May 06, 2011 | 38.54 | 39.07 | 37.58 | 37.96 | 13,037,975 | -0.15(-0.38%) |
May 05, 2011 | 38.11 | 38.63 | 37.56 | 38.11 | 19,048,568 | -0.41(-1.06%) |
May 04, 2011 | 38.98 | 38.98 | 37.93 | 38.51 | 14,062,700 | -0.44(-1.13%) |
May 03, 2011 | 39.46 | 39.57 | 38.59 | 38.95 | 14,140,917 | -0.84(-2.11%) |
May 02, 2011 | 39.70 | 39.86 | 39.42 | 39.79 | 11,776,717 | -1.27(-3.09%) |
Apr 29, 2011 | 40.93 | 41.29 | 40.61 | 41.06 | 8,978,578 | +0.18(+0.44%) |
Apr 28, 2011 | 40.80 | 41.43 | 40.38 | 40.88 | 10,788,150 | -0.20(-0.48%) |
Apr 27, 2011 | 41.77 | 41.85 | 40.10 | 41.07 | 15,406,847 | -0.37(-0.90%) |
Apr 26, 2011 | 40.92 | 41.68 | 40.79 | 41.45 | 12,362,571 | +0.27(+0.65%) |
Apr 25, 2011 | 41.12 | 41.23 | 40.42 | 41.18 | 9,791,044 | +0.12(+0.30%) |
Apr 21, 2011 | 39.90 | 41.35 | 39.41 | 41.06 | 22,250,166 | +0.65(+1.61%) |
Apr 20, 2011 | 40.41 | 40.62 | 40.16 | 40.41 | 14,346,674 | +0.55(+1.37%) |
Apr 19, 2011 | 38.24 | 39.88 | 38.20 | 39.86 | 21,840,296 | +1.52(+3.97%) |
Apr 18, 2011 | 38.18 | 38.87 | 37.11 | 38.34 | 25,533,716 | +0.26(+0.68%) |
Apr 15, 2011 | 37.63 | 38.12 | 37.15 | 38.08 | 17,787,414 | +0.55(+1.47%) |
Apr 14, 2011 | 36.80 | 37.63 | 36.60 | 37.53 | 15,618,662 | +0.51(+1.38%) |
Apr 13, 2011 | 37.19 | 37.48 | 36.54 | 37.02 | 13,357,602 | +0.14(+0.38%) |
Apr 12, 2011 | 37.76 | 37.85 | 36.28 | 36.88 | 23,809,548 | -1.29(-3.39%) |
Apr 11, 2011 | 39.37 | 39.53 | 37.91 | 38.17 | 14,794,628 | -0.98(-2.49%) |
Apr 08, 2011 | 39.34 | 39.96 | 39.00 | 39.15 | 11,827,059 | -0.08(-0.21%) |
Apr 07, 2011 | 39.25 | 39.55 | 38.88 | 39.23 | 12,211,848 | -0.15(-0.37%) |
Apr 06, 2011 | 40.68 | 40.81 | 39.02 | 39.37 | 14,402,267 | -1.07(-2.65%) |
Apr 05, 2011 | 40.17 | 40.64 | 39.96 | 40.45 | 11,619,632 | +0.19(+0.46%) |
Apr 04, 2011 | 40.46 | 41.12 | 40.19 | 40.26 | 12,645,127 | +0.13(+0.32%) |