Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.47 | 41.68 | 41.39 | 41.64 | 7,103,726 | +0.41(+0.99%) |
Jun 29, 2011 | 41.87 | 41.93 | 41.17 | 41.24 | 10,552,907 | -0.62(-1.48%) |
Jun 28, 2011 | 41.32 | 42.01 | 41.12 | 41.86 | 5,707,169 | +0.55(+1.33%) |
Jun 27, 2011 | 40.89 | 41.39 | 40.55 | 41.31 | 7,411,207 | +0.60(+1.47%) |
Jun 24, 2011 | 41.28 | 41.38 | 40.49 | 40.71 | 16,685,891 | -0.64(-1.54%) |
Jun 23, 2011 | 41.07 | 41.39 | 40.65 | 41.34 | 6,428,574 | -0.16(-0.39%) |
Jun 22, 2011 | 41.42 | 41.75 | 41.34 | 41.50 | 5,625,684 | -0.01(-0.03%) |
Jun 21, 2011 | 41.81 | 41.81 | 41.30 | 41.52 | 6,092,151 | -0.20(-0.48%) |
Jun 20, 2011 | 41.77 | 41.88 | 41.32 | 41.71 | 5,396,070 | +0.31(+0.76%) |
Jun 17, 2011 | 41.98 | 42.04 | 41.24 | 41.40 | 9,270,012 | -0.24(-0.57%) |
Jun 16, 2011 | 41.45 | 41.71 | 41.21 | 41.64 | 7,776,984 | +0.32(+0.78%) |
Jun 15, 2011 | 41.42 | 41.88 | 41.29 | 41.32 | 7,151,984 | -0.46(-1.09%) |
Jun 14, 2011 | 41.85 | 41.96 | 41.61 | 41.77 | 7,211,356 | +0.10(+0.24%) |
Jun 13, 2011 | 41.41 | 41.96 | 41.30 | 41.67 | 7,423,340 | +0.29(+0.69%) |
Jun 10, 2011 | 41.82 | 42.03 | 41.37 | 41.39 | 6,697,863 | -0.64(-1.51%) |
Jun 09, 2011 | 42.11 | 42.54 | 41.79 | 42.02 | 7,513,437 | -0.05(-0.12%) |
Jun 08, 2011 | 42.01 | 42.19 | 41.71 | 42.07 | 5,206,707 | +0.09(+0.20%) |
Jun 07, 2011 | 41.89 | 42.49 | 41.78 | 41.99 | 5,364,674 | +0.16(+0.39%) |
Jun 06, 2011 | 41.86 | 42.18 | 41.62 | 41.82 | 5,823,185 | -0.06(-0.15%) |
Jun 03, 2011 | 42.02 | 42.19 | 41.81 | 41.89 | 6,496,041 | -0.88(-2.05%) |
May 24, 2011 | 43.20 | 43.20 | 42.64 | 42.76 | 5,832,492 | -0.39(-0.89%) |
May 23, 2011 | 42.86 | 43.26 | 42.75 | 43.15 | 5,954,728 | -0.29(-0.66%) |
May 20, 2011 | 43.51 | 43.70 | 43.06 | 43.43 | 7,393,548 | -0.12(-0.29%) |
May 19, 2011 | 43.85 | 43.91 | 43.31 | 43.56 | 4,688,130 | -0.10(-0.22%) |
May 18, 2011 | 43.30 | 43.80 | 43.15 | 43.66 | 7,261,954 | +0.20(+0.46%) |
May 17, 2011 | 42.74 | 43.66 | 41.99 | 43.46 | 16,563,086 | +0.73(+1.72%) |
May 16, 2011 | 42.81 | 42.99 | 42.40 | 42.72 | 14,107,207 | -0.44(-1.01%) |
May 13, 2011 | 42.72 | 43.59 | 42.64 | 43.16 | 13,174,864 | +0.58(+1.36%) |
May 12, 2011 | 41.89 | 42.64 | 41.64 | 42.58 | 7,696,574 | +0.57(+1.36%) |
May 11, 2011 | 41.75 | 42.25 | 41.43 | 42.01 | 10,029,928 | +0.40(+0.96%) |
May 10, 2011 | 41.36 | 41.69 | 41.12 | 41.61 | 6,609,447 | +0.44(+1.06%) |
May 09, 2011 | 40.95 | 41.35 | 40.91 | 41.17 | 5,079,010 | +0.04(+0.10%) |
May 06, 2011 | 41.25 | 41.44 | 40.92 | 41.13 | 6,354,692 | +0.15(+0.37%) |
May 05, 2011 | 41.09 | 41.29 | 40.88 | 40.98 | 10,094,482 | -0.19(-0.45%) |
May 04, 2011 | 40.87 | 41.32 | 40.87 | 41.17 | 10,146,701 | +0.13(+0.31%) |
May 03, 2011 | 40.77 | 41.25 | 40.73 | 41.04 | 9,129,275 | +0.09(+0.21%) |
May 02, 2011 | 40.89 | 41.00 | 40.44 | 40.95 | 11,983,056 | +0.38(+0.93%) |
Apr 29, 2011 | 40.62 | 40.68 | 39.87 | 40.57 | 27,873,212 | -0.21(-0.51%) |
Apr 28, 2011 | 40.61 | 40.89 | 40.44 | 40.78 | 8,828,884 | +0.23(+0.56%) |
Apr 27, 2011 | 40.18 | 40.65 | 40.03 | 40.55 | 11,741,031 | +0.43(+1.07%) |
Apr 26, 2011 | 39.26 | 40.19 | 39.24 | 40.12 | 18,003,952 | +1.09(+2.80%) |
Apr 25, 2011 | 38.00 | 39.08 | 37.94 | 39.03 | 14,923,684 | +0.71(+1.86%) |
Apr 21, 2011 | 39.44 | 39.53 | 37.98 | 38.32 | 24,509,004 | -1.78(-4.43%) |
Apr 20, 2011 | 39.97 | 40.28 | 39.70 | 40.09 | 10,277,099 | +0.71(+1.81%) |
Apr 19, 2011 | 39.30 | 39.47 | 39.00 | 39.38 | 8,340,823 | -0.03(-0.07%) |
Apr 18, 2011 | 39.22 | 39.65 | 39.10 | 39.41 | 9,718,999 | -0.21(-0.52%) |
Apr 15, 2011 | 39.27 | 39.96 | 39.21 | 39.62 | 11,213,095 | +0.49(+1.24%) |
Apr 14, 2011 | 39.07 | 39.26 | 38.74 | 39.13 | 10,099,606 | -0.08(-0.20%) |
Apr 13, 2011 | 39.03 | 39.47 | 39.00 | 39.21 | 10,621,287 | +0.23(+0.59%) |
Apr 12, 2011 | 38.57 | 39.07 | 38.55 | 38.98 | 9,362,475 | +0.22(+0.57%) |
Apr 11, 2011 | 38.47 | 38.86 | 38.17 | 38.76 | 8,865,195 | +0.29(+0.76%) |
Apr 08, 2011 | 38.52 | 38.77 | 38.24 | 38.47 | 6,197,488 | -0.05(-0.13%) |
Apr 07, 2011 | 38.47 | 38.82 | 38.18 | 38.52 | 6,183,435 | -0.04(-0.11%) |
Apr 06, 2011 | 38.72 | 38.94 | 38.53 | 38.56 | 6,412,249 | -0.03(-0.07%) |
Apr 05, 2011 | 38.50 | 38.80 | 38.47 | 38.59 | 6,499,481 | +0.03(+0.07%) |
Apr 04, 2011 | 38.05 | 38.75 | 37.98 | 38.56 | 7,720,854 | +0.68(+1.79%) |