Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.58 | 40.43 | 39.48 | 40.39 | 17,525,276 | +0.97(+2.45%) |
Jun 29, 2011 | 39.54 | 39.77 | 39.29 | 39.42 | 16,760,796 | -0.01(-0.04%) |
Jun 28, 2011 | 38.99 | 39.59 | 38.90 | 39.43 | 13,437,532 | +0.50(+1.28%) |
Jun 27, 2011 | 38.46 | 39.19 | 38.15 | 38.94 | 13,777,659 | +0.40(+1.03%) |
Jun 24, 2011 | 38.95 | 39.08 | 38.47 | 38.54 | 13,350,808 | -0.55(-1.40%) |
Jun 23, 2011 | 37.78 | 39.10 | 37.73 | 39.08 | 21,896,486 | +0.69(+1.79%) |
Jun 22, 2011 | 38.50 | 38.69 | 38.17 | 38.40 | 12,810,674 | -0.31(-0.80%) |
Jun 21, 2011 | 38.16 | 39.11 | 37.80 | 38.71 | 16,888,400 | +0.68(+1.78%) |
Jun 20, 2011 | 37.79 | 38.07 | 37.07 | 38.03 | 20,735,578 | +0.56(+1.50%) |
Jun 17, 2011 | 38.34 | 38.62 | 37.41 | 37.47 | 35,502,640 | -0.21(-0.57%) |
Jun 16, 2011 | 38.49 | 38.55 | 37.28 | 37.68 | 27,370,630 | -0.79(-2.05%) |
Jun 15, 2011 | 39.28 | 39.51 | 38.26 | 38.47 | 23,610,296 | -1.05(-2.66%) |
Jun 14, 2011 | 39.02 | 39.73 | 38.94 | 39.53 | 16,882,740 | +0.84(+2.17%) |
Jun 13, 2011 | 38.96 | 39.03 | 38.57 | 38.69 | 15,005,103 | -0.14(-0.37%) |
Jun 10, 2011 | 39.61 | 39.64 | 38.65 | 38.83 | 20,451,648 | -0.90(-2.27%) |
Jun 09, 2011 | 39.92 | 40.16 | 39.60 | 39.73 | 12,882,810 | -0.31(-0.76%) |
Jun 08, 2011 | 39.99 | 40.19 | 39.48 | 40.04 | 17,096,368 | -0.15(-0.37%) |
Jun 07, 2011 | 40.26 | 40.59 | 40.16 | 40.19 | 14,378,556 | +0.02(+0.05%) |
Jun 06, 2011 | 40.70 | 40.88 | 40.12 | 40.17 | 14,232,623 | -0.40(-0.98%) |
Jun 03, 2011 | 40.62 | 41.36 | 40.50 | 40.56 | 17,541,844 | +0.67(+1.68%) |
May 24, 2011 | 40.03 | 40.39 | 39.64 | 39.89 | 14,471,087 | -0.05(-0.12%) |
May 23, 2011 | 40.02 | 40.17 | 39.62 | 39.94 | 17,644,076 | -0.71(-1.74%) |
May 20, 2011 | 40.54 | 40.91 | 40.40 | 40.65 | 21,564,764 | +0.06(+0.14%) |
May 19, 2011 | 40.11 | 40.85 | 40.11 | 40.59 | 16,805,382 | +0.60(+1.51%) |
May 18, 2011 | 39.83 | 40.22 | 39.51 | 39.99 | 17,544,462 | +0.07(+0.18%) |
May 17, 2011 | 39.94 | 40.02 | 39.43 | 39.92 | 19,747,602 | -0.25(-0.62%) |
May 16, 2011 | 40.51 | 40.92 | 40.01 | 40.17 | 18,816,602 | -0.30(-0.74%) |
May 13, 2011 | 40.62 | 40.97 | 40.22 | 40.47 | 15,822,722 | -0.16(-0.38%) |
May 12, 2011 | 39.86 | 40.84 | 39.77 | 40.62 | 15,409,014 | +0.53(+1.33%) |
May 11, 2011 | 40.25 | 40.89 | 39.81 | 40.09 | 15,540,347 | -0.23(-0.56%) |
May 10, 2011 | 40.34 | 40.45 | 39.91 | 40.32 | 12,915,495 | +0.18(+0.44%) |
May 09, 2011 | 40.20 | 40.32 | 39.66 | 40.14 | 11,371,801 | +0.06(+0.16%) |
May 06, 2011 | 40.20 | 40.76 | 39.91 | 40.08 | 15,144,670 | +0.31(+0.78%) |
May 05, 2011 | 39.42 | 40.25 | 39.38 | 39.76 | 15,557,335 | +0.04(+0.09%) |
May 04, 2011 | 39.90 | 40.39 | 39.26 | 39.73 | 18,013,256 | -0.29(-0.73%) |
May 03, 2011 | 40.60 | 40.76 | 39.64 | 40.02 | 16,543,099 | -0.53(-1.31%) |
May 02, 2011 | 40.55 | 41.02 | 40.37 | 40.55 | 16,969,924 | +0.11(+0.26%) |
Apr 29, 2011 | 40.79 | 41.08 | 40.27 | 40.44 | 45,223,448 | -0.35(-0.85%) |
Apr 28, 2011 | 40.92 | 41.09 | 40.49 | 40.79 | 17,430,252 | -0.43(-1.03%) |
Apr 27, 2011 | 40.97 | 41.41 | 40.45 | 41.22 | 22,513,716 | +0.68(+1.68%) |
Apr 26, 2011 | 40.47 | 40.74 | 40.33 | 40.54 | 17,176,130 | +0.28(+0.70%) |
Apr 25, 2011 | 40.39 | 40.51 | 39.82 | 40.25 | 14,023,652 | -0.09(-0.21%) |
Apr 21, 2011 | 40.56 | 40.82 | 40.07 | 40.34 | 32,656,650 | +1.18(+3.02%) |
Apr 20, 2011 | 38.75 | 39.25 | 38.61 | 39.15 | 27,908,346 | +1.31(+3.46%) |
Apr 19, 2011 | 37.75 | 38.04 | 37.46 | 37.84 | 16,947,926 | +0.09(+0.24%) |
Apr 18, 2011 | 36.98 | 37.78 | 36.87 | 37.75 | 20,809,966 | +0.11(+0.28%) |
Apr 15, 2011 | 37.43 | 37.87 | 36.92 | 37.65 | 24,229,908 | +0.38(+1.03%) |
Apr 14, 2011 | 36.83 | 37.44 | 36.45 | 37.26 | 16,452,710 | -0.06(-0.15%) |
Apr 13, 2011 | 37.45 | 37.50 | 36.85 | 37.32 | 13,403,992 | +0.30(+0.82%) |
Apr 12, 2011 | 37.40 | 37.53 | 36.65 | 37.02 | 16,963,092 | -0.81(-2.15%) |
Apr 11, 2011 | 38.16 | 38.59 | 37.79 | 37.83 | 16,515,883 | -0.16(-0.43%) |
Apr 08, 2011 | 38.26 | 38.50 | 37.77 | 37.99 | 14,615,011 | +0.28(+0.75%) |
Apr 07, 2011 | 37.80 | 38.48 | 37.58 | 37.71 | 17,632,682 | -0.22(-0.58%) |
Apr 06, 2011 | 37.62 | 38.18 | 37.54 | 37.93 | 18,888,138 | +0.68(+1.83%) |
Apr 05, 2011 | 37.56 | 38.00 | 37.12 | 37.25 | 19,079,348 | -0.38(-1.00%) |
Apr 04, 2011 | 38.64 | 38.76 | 37.18 | 37.62 | 25,742,730 | -0.96(-2.50%) |