Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.63 | 39.94 | 39.17 | 39.68 | 4,124,217 | +0.06(+0.15%) |
Jun 29, 2011 | 39.81 | 39.82 | 39.45 | 39.62 | 3,240,795 | +0.06(+0.15%) |
Jun 28, 2011 | 39.53 | 39.82 | 39.38 | 39.56 | 3,387,333 | +0.12(+0.31%) |
Jun 27, 2011 | 39.09 | 39.63 | 38.94 | 39.44 | 2,724,262 | +0.31(+0.79%) |
Jun 24, 2011 | 39.26 | 39.38 | 38.97 | 39.13 | 4,394,253 | -0.21(-0.53%) |
Jun 23, 2011 | 39.22 | 39.45 | 39.02 | 39.33 | 4,232,051 | -0.36(-0.91%) |
Jun 22, 2011 | 39.89 | 40.08 | 39.68 | 39.69 | 2,643,397 | -0.42(-1.05%) |
Jun 21, 2011 | 39.64 | 40.14 | 39.35 | 40.12 | 6,192,466 | +0.84(+2.15%) |
Jun 20, 2011 | 39.22 | 39.31 | 39.14 | 39.27 | 2,593,989 | +0.08(+0.20%) |
Jun 17, 2011 | 39.49 | 39.71 | 39.08 | 39.19 | 4,326,784 | +0.21(+0.53%) |
Jun 16, 2011 | 38.94 | 39.31 | 38.59 | 38.99 | 3,079,478 | +0.14(+0.35%) |
Jun 15, 2011 | 39.19 | 39.38 | 38.80 | 38.85 | 3,273,079 | -0.62(-1.57%) |
Jun 14, 2011 | 39.34 | 39.79 | 39.29 | 39.47 | 4,612,827 | +0.32(+0.81%) |
Jun 13, 2011 | 38.95 | 39.39 | 38.95 | 39.15 | 3,387,367 | +0.11(+0.29%) |
Jun 10, 2011 | 39.30 | 39.33 | 38.55 | 39.04 | 3,913,200 | -0.22(-0.57%) |
Jun 09, 2011 | 39.44 | 39.67 | 39.23 | 39.26 | 5,717,487 | -0.08(-0.20%) |
Jun 08, 2011 | 40.02 | 40.05 | 39.30 | 39.34 | 4,548,188 | -0.86(-2.14%) |
Jun 07, 2011 | 40.11 | 40.50 | 40.09 | 40.20 | 2,776,217 | +0.17(+0.43%) |
Jun 06, 2011 | 40.01 | 40.36 | 39.84 | 40.03 | 3,104,495 | -0.02(-0.04%) |
Jun 03, 2011 | 40.29 | 40.41 | 39.87 | 40.05 | 4,372,320 | +0.10(+0.26%) |
May 24, 2011 | 40.05 | 40.40 | 39.89 | 39.94 | 3,588,613 | +0.17(+0.43%) |
May 23, 2011 | 39.54 | 40.00 | 39.20 | 39.77 | 2,890,004 | -0.54(-1.35%) |
May 20, 2011 | 40.56 | 40.68 | 40.12 | 40.32 | 1,927,897 | -0.28(-0.68%) |
May 19, 2011 | 40.63 | 40.73 | 40.29 | 40.59 | 1,658,563 | +0.02(+0.04%) |
May 18, 2011 | 40.03 | 40.63 | 39.98 | 40.57 | 3,131,252 | +0.48(+1.20%) |
May 17, 2011 | 39.88 | 40.21 | 39.60 | 40.09 | 4,776,934 | +0.20(+0.50%) |
May 16, 2011 | 40.05 | 40.45 | 39.73 | 39.89 | 2,623,397 | -0.31(-0.77%) |
May 13, 2011 | 40.76 | 40.89 | 40.06 | 40.20 | 1,985,392 | -0.51(-1.25%) |
May 12, 2011 | 40.40 | 40.94 | 40.25 | 40.71 | 3,507,366 | +0.12(+0.30%) |
May 11, 2011 | 40.42 | 40.84 | 40.42 | 40.59 | 3,899,703 | -0.09(-0.23%) |
May 10, 2011 | 40.06 | 40.69 | 39.98 | 40.69 | 3,680,416 | +0.56(+1.40%) |
May 09, 2011 | 39.52 | 40.19 | 39.38 | 40.13 | 3,431,091 | +0.47(+1.17%) |
May 06, 2011 | 39.34 | 40.10 | 39.04 | 39.66 | 4,580,415 | +0.60(+1.54%) |
May 05, 2011 | 38.45 | 39.38 | 38.43 | 39.06 | 4,279,756 | +0.52(+1.34%) |
May 04, 2011 | 38.88 | 39.10 | 38.41 | 38.54 | 5,037,592 | -0.40(-1.04%) |
May 03, 2011 | 39.29 | 39.45 | 38.73 | 38.94 | 3,740,882 | -0.34(-0.88%) |
May 02, 2011 | 39.37 | 39.38 | 39.28 | 39.29 | 5,655,894 | -0.25(-0.63%) |
Apr 29, 2011 | 40.13 | 40.16 | 39.17 | 39.54 | 4,679,013 | -0.67(-1.67%) |
Apr 28, 2011 | 38.69 | 41.06 | 38.36 | 40.21 | 9,459,562 | +2.79(+7.46%) |
Apr 27, 2011 | 37.51 | 37.64 | 37.07 | 37.42 | 5,754,196 | -0.05(-0.14%) |
Apr 26, 2011 | 38.14 | 38.32 | 36.63 | 37.47 | 8,135,757 | -0.53(-1.41%) |
Apr 25, 2011 | 38.31 | 38.35 | 37.95 | 38.01 | 3,067,295 | -0.09(-0.23%) |
Apr 21, 2011 | 38.06 | 38.22 | 37.76 | 38.09 | 3,790,637 | +0.17(+0.45%) |
Apr 20, 2011 | 38.15 | 38.24 | 37.70 | 37.92 | 4,246,071 | +0.11(+0.30%) |
Apr 19, 2011 | 37.58 | 37.89 | 37.40 | 37.81 | 2,027,603 | +0.36(+0.97%) |
Apr 18, 2011 | 37.16 | 37.52 | 36.96 | 37.45 | 2,869,548 | -0.31(-0.82%) |
Apr 15, 2011 | 37.95 | 37.97 | 37.70 | 37.76 | 3,141,817 | -0.12(-0.32%) |
Apr 14, 2011 | 37.70 | 37.98 | 37.51 | 37.88 | 3,580,900 | -0.20(-0.52%) |
Apr 13, 2011 | 37.92 | 38.38 | 37.84 | 38.07 | 4,069,989 | +0.28(+0.75%) |
Apr 12, 2011 | 37.65 | 37.95 | 37.42 | 37.79 | 3,688,896 | -0.29(-0.77%) |
Apr 11, 2011 | 37.78 | 38.15 | 37.78 | 38.08 | 3,403,250 | +0.28(+0.75%) |
Apr 08, 2011 | 38.17 | 38.32 | 37.69 | 37.80 | 2,358,022 | -0.33(-0.86%) |
Apr 07, 2011 | 38.01 | 38.51 | 37.89 | 38.13 | 3,350,711 | -0.03(-0.07%) |
Apr 06, 2011 | 37.73 | 38.34 | 37.33 | 38.15 | 2,731,719 | +0.09(+0.23%) |
Apr 05, 2011 | 37.90 | 38.57 | 37.90 | 38.07 | 3,161,456 | -0.11(-0.29%) |
Apr 04, 2011 | 38.35 | 38.35 | 37.79 | 38.18 | 2,128,205 | -0.09(-0.23%) |