Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.08 | 41.99 | 41.02 | 41.88 | 4,470,014 | +0.97(+2.37%) |
Jun 29, 2011 | 40.89 | 40.98 | 40.57 | 40.90 | 3,572,970 | +0.14(+0.35%) |
Jun 28, 2011 | 40.50 | 40.95 | 40.36 | 40.76 | 3,549,979 | +0.43(+1.07%) |
Jun 27, 2011 | 40.08 | 40.56 | 39.91 | 40.33 | 2,433,517 | +0.29(+0.74%) |
Jun 24, 2011 | 40.46 | 40.62 | 39.98 | 40.04 | 3,136,982 | -0.39(-0.97%) |
Jun 23, 2011 | 40.25 | 40.50 | 39.81 | 40.43 | 5,647,411 | -0.41(-1.01%) |
Jun 22, 2011 | 41.25 | 41.68 | 40.81 | 40.84 | 4,557,991 | -0.07(-0.18%) |
Jun 21, 2011 | 40.47 | 41.01 | 40.16 | 40.92 | 3,781,893 | +0.68(+1.68%) |
Jun 20, 2011 | 40.30 | 40.37 | 40.18 | 40.24 | 4,920,788 | -0.23(-0.56%) |
Jun 17, 2011 | 40.58 | 40.72 | 40.35 | 40.47 | 4,056,419 | +0.21(+0.53%) |
Jun 16, 2011 | 40.10 | 40.40 | 39.80 | 40.25 | 3,287,096 | +0.25(+0.63%) |
Jun 15, 2011 | 40.49 | 40.67 | 39.83 | 40.00 | 5,394,456 | -0.92(-2.25%) |
Jun 14, 2011 | 40.58 | 41.25 | 40.51 | 40.92 | 3,511,206 | +0.74(+1.83%) |
Jun 13, 2011 | 40.36 | 40.60 | 40.09 | 40.19 | 2,795,586 | -0.07(-0.16%) |
Jun 10, 2011 | 40.61 | 40.78 | 40.13 | 40.25 | 3,888,112 | -0.52(-1.26%) |
Jun 09, 2011 | 40.62 | 41.08 | 40.53 | 40.77 | 3,066,728 | +0.15(+0.36%) |
Jun 08, 2011 | 40.94 | 41.17 | 40.52 | 40.62 | 5,768,458 | -0.42(-1.02%) |
Jun 07, 2011 | 41.25 | 41.39 | 41.02 | 41.04 | 4,298,063 | -0.04(-0.11%) |
Jun 06, 2011 | 41.20 | 41.39 | 40.91 | 41.09 | 3,239,168 | -0.23(-0.55%) |
Jun 03, 2011 | 41.07 | 41.64 | 41.06 | 41.31 | 4,705,855 | -0.32(-0.76%) |
May 24, 2011 | 41.84 | 41.98 | 41.45 | 41.63 | 2,989,821 | -0.02(-0.05%) |
May 23, 2011 | 41.65 | 41.79 | 41.35 | 41.65 | 4,141,884 | -0.41(-0.96%) |
May 20, 2011 | 42.34 | 42.54 | 41.97 | 42.06 | 4,481,688 | -0.41(-0.97%) |
May 19, 2011 | 42.73 | 42.99 | 42.19 | 42.47 | 3,850,242 | -0.07(-0.17%) |
May 18, 2011 | 42.11 | 42.62 | 41.86 | 42.54 | 3,367,662 | +0.57(+1.35%) |
May 17, 2011 | 42.21 | 42.29 | 41.40 | 41.98 | 5,028,336 | -0.32(-0.75%) |
May 16, 2011 | 42.57 | 43.07 | 42.25 | 42.29 | 4,411,334 | -0.40(-0.93%) |
May 13, 2011 | 42.79 | 43.17 | 42.62 | 42.69 | 4,723,591 | -0.28(-0.65%) |
May 12, 2011 | 42.76 | 43.05 | 42.25 | 42.97 | 3,240,833 | +0.18(+0.41%) |
May 11, 2011 | 42.94 | 43.10 | 42.33 | 42.79 | 4,144,572 | -0.15(-0.34%) |
May 10, 2011 | 42.99 | 43.18 | 42.69 | 42.94 | 4,339,391 | +0.21(+0.48%) |
May 09, 2011 | 42.84 | 43.17 | 42.51 | 42.74 | 3,457,492 | -0.10(-0.24%) |
May 06, 2011 | 42.92 | 43.19 | 42.53 | 42.84 | 4,855,681 | +0.55(+1.31%) |
May 05, 2011 | 42.37 | 42.79 | 42.08 | 42.29 | 3,662,813 | -0.27(-0.62%) |
May 04, 2011 | 42.91 | 43.10 | 42.39 | 42.55 | 4,124,500 | -0.41(-0.94%) |
May 03, 2011 | 42.70 | 43.01 | 42.43 | 42.96 | 8,569,828 | +0.21(+0.48%) |
May 02, 2011 | 42.74 | 42.79 | 42.68 | 42.75 | 3,390,366 | -0.28(-0.65%) |
Apr 29, 2011 | 43.10 | 43.31 | 42.78 | 43.03 | 3,484,929 | +0.05(+0.12%) |
Apr 28, 2011 | 42.51 | 43.06 | 42.51 | 42.98 | 5,822,213 | +0.49(+1.16%) |
Apr 27, 2011 | 42.46 | 42.64 | 41.92 | 42.48 | 5,522,987 | -0.04(-0.10%) |
Apr 26, 2011 | 41.44 | 42.73 | 40.86 | 42.53 | 9,503,213 | +2.45(+6.10%) |
Apr 25, 2011 | 39.84 | 40.23 | 39.71 | 40.08 | 3,812,075 | +0.25(+0.63%) |
Apr 21, 2011 | 39.83 | 39.94 | 39.64 | 39.83 | 2,137,049 | +0.15(+0.39%) |
Apr 20, 2011 | 39.52 | 39.81 | 39.33 | 39.68 | 3,339,854 | +0.71(+1.81%) |
Apr 19, 2011 | 38.73 | 39.16 | 38.66 | 38.97 | 3,114,671 | +0.22(+0.57%) |
Apr 18, 2011 | 38.85 | 38.91 | 38.37 | 38.75 | 3,316,898 | -0.52(-1.33%) |
Apr 15, 2011 | 39.51 | 39.57 | 39.18 | 39.27 | 3,754,822 | +0.09(+0.23%) |
Apr 14, 2011 | 39.03 | 39.29 | 38.71 | 39.18 | 2,725,265 | -0.09(-0.23%) |
Apr 13, 2011 | 39.71 | 39.74 | 39.15 | 39.27 | 3,143,101 | -0.21(-0.54%) |
Apr 12, 2011 | 39.66 | 39.80 | 39.04 | 39.49 | 3,534,513 | -0.53(-1.33%) |
Apr 11, 2011 | 39.90 | 40.23 | 39.88 | 40.02 | 2,846,354 | -0.01(-0.02%) |
Apr 08, 2011 | 40.27 | 40.31 | 39.62 | 40.02 | 3,709,606 | +0.00(+0.00%) |
Apr 07, 2011 | 40.13 | 40.28 | 39.82 | 40.02 | 2,515,797 | -0.09(-0.22%) |
Apr 06, 2011 | 40.36 | 40.47 | 39.94 | 40.11 | 2,534,583 | -0.03(-0.07%) |
Apr 05, 2011 | 40.22 | 40.61 | 40.01 | 40.14 | 2,797,545 | -0.19(-0.47%) |
Apr 04, 2011 | 39.99 | 40.35 | 39.83 | 40.33 | 3,192,328 | +0.44(+1.11%) |