Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.00 | 42.17 | 41.11 | 41.43 | 6,813,578 | -0.47(-1.13%) |
Jun 29, 2011 | 41.50 | 41.97 | 40.89 | 41.90 | 6,461,510 | +0.67(+1.63%) |
Jun 28, 2011 | 40.82 | 41.35 | 40.44 | 41.23 | 4,478,113 | +0.53(+1.30%) |
Jun 27, 2011 | 39.76 | 40.80 | 39.52 | 40.70 | 4,518,780 | +1.00(+2.52%) |
Jun 24, 2011 | 40.35 | 40.49 | 39.46 | 39.69 | 5,521,713 | -0.68(-1.69%) |
Jun 23, 2011 | 39.86 | 40.62 | 39.80 | 40.38 | 5,298,781 | +0.00(+0.00%) |
Jun 22, 2011 | 40.38 | 41.09 | 40.26 | 40.38 | 4,245,604 | -0.24(-0.59%) |
Jun 21, 2011 | 40.10 | 40.85 | 39.94 | 40.62 | 5,714,914 | +0.86(+2.16%) |
Jun 20, 2011 | 39.89 | 39.94 | 39.68 | 39.76 | 7,330,932 | +0.60(+1.54%) |
Jun 17, 2011 | 39.53 | 39.93 | 38.68 | 39.16 | 7,586,035 | -0.13(-0.33%) |
Jun 16, 2011 | 38.36 | 40.02 | 38.30 | 39.29 | 11,360,527 | +0.91(+2.36%) |
Jun 15, 2011 | 38.56 | 39.15 | 37.95 | 38.38 | 8,357,572 | -0.45(-1.16%) |
Jun 14, 2011 | 40.50 | 40.59 | 38.68 | 38.83 | 12,851,814 | -1.31(-3.26%) |
Jun 13, 2011 | 39.93 | 40.34 | 39.84 | 40.14 | 4,259,838 | +0.42(+1.05%) |
Jun 10, 2011 | 40.06 | 40.14 | 39.17 | 39.72 | 5,239,703 | -0.49(-1.22%) |
Jun 09, 2011 | 40.07 | 40.66 | 40.04 | 40.21 | 3,128,840 | +0.36(+0.91%) |
Jun 08, 2011 | 40.13 | 40.82 | 39.70 | 39.85 | 4,804,729 | -0.37(-0.92%) |
Jun 07, 2011 | 40.73 | 40.80 | 40.06 | 40.22 | 4,561,631 | -0.46(-1.12%) |
Jun 06, 2011 | 41.23 | 41.38 | 40.35 | 40.67 | 5,391,055 | -0.66(-1.59%) |
Jun 03, 2011 | 41.57 | 41.94 | 41.29 | 41.33 | 4,080,191 | -1.19(-2.79%) |
May 24, 2011 | 43.49 | 43.49 | 42.35 | 42.52 | 5,014,260 | -0.85(-1.96%) |
May 23, 2011 | 43.57 | 43.82 | 43.32 | 43.37 | 3,182,560 | -0.79(-1.78%) |
May 20, 2011 | 44.91 | 45.03 | 44.08 | 44.15 | 5,731,531 | -0.91(-2.03%) |
May 19, 2011 | 44.64 | 45.11 | 44.39 | 45.07 | 4,500,657 | +0.71(+1.61%) |
May 18, 2011 | 44.04 | 44.38 | 43.48 | 44.35 | 4,808,280 | +0.40(+0.91%) |
May 17, 2011 | 42.58 | 43.95 | 42.45 | 43.95 | 6,000,090 | +1.11(+2.60%) |
May 16, 2011 | 41.77 | 43.27 | 41.55 | 42.84 | 5,860,086 | +0.91(+2.18%) |
May 13, 2011 | 42.41 | 42.55 | 41.77 | 41.93 | 4,224,110 | -0.49(-1.15%) |
May 12, 2011 | 42.47 | 42.58 | 41.73 | 42.41 | 4,523,177 | -0.06(-0.15%) |
May 11, 2011 | 43.00 | 43.15 | 42.39 | 42.48 | 3,564,659 | -0.74(-1.71%) |
May 10, 2011 | 42.97 | 43.30 | 42.75 | 43.22 | 2,655,644 | +0.46(+1.09%) |
May 09, 2011 | 42.88 | 43.13 | 42.58 | 42.75 | 2,885,844 | -0.34(-0.78%) |
May 06, 2011 | 43.20 | 43.76 | 42.81 | 43.09 | 5,108,025 | +0.52(+1.22%) |
May 05, 2011 | 42.51 | 43.00 | 42.11 | 42.57 | 4,956,871 | -0.02(-0.06%) |
May 04, 2011 | 43.36 | 43.45 | 42.29 | 42.59 | 6,034,607 | -0.70(-1.61%) |
May 03, 2011 | 43.84 | 44.02 | 43.29 | 43.29 | 5,563,682 | -0.59(-1.35%) |
May 02, 2011 | 44.02 | 44.02 | 43.83 | 43.88 | 4,457,813 | +0.04(+0.09%) |
Apr 29, 2011 | 44.24 | 44.41 | 43.73 | 43.84 | 3,859,846 | -0.38(-0.85%) |
Apr 28, 2011 | 44.32 | 44.57 | 44.14 | 44.22 | 3,655,100 | -0.19(-0.43%) |
Apr 27, 2011 | 43.90 | 44.57 | 43.72 | 44.41 | 6,103,102 | +0.66(+1.52%) |
Apr 26, 2011 | 43.89 | 43.89 | 43.09 | 43.74 | 5,009,462 | +0.13(+0.29%) |
Apr 25, 2011 | 42.85 | 43.65 | 42.73 | 43.62 | 6,256,911 | +0.95(+2.23%) |
Apr 21, 2011 | 41.20 | 43.12 | 41.19 | 42.66 | 11,032,064 | +2.19(+5.40%) |
Apr 20, 2011 | 40.71 | 40.76 | 40.20 | 40.48 | 3,964,024 | +0.25(+0.62%) |
Apr 19, 2011 | 39.63 | 40.43 | 39.60 | 40.23 | 4,312,964 | +0.62(+1.58%) |
Apr 18, 2011 | 39.60 | 39.79 | 39.11 | 39.60 | 3,764,215 | -0.47(-1.18%) |
Apr 15, 2011 | 40.30 | 40.69 | 39.51 | 40.08 | 5,521,010 | -0.18(-0.44%) |
Apr 14, 2011 | 41.04 | 41.09 | 40.24 | 40.25 | 4,202,622 | -1.03(-2.48%) |
Apr 13, 2011 | 41.65 | 41.68 | 40.90 | 41.28 | 4,663,629 | -0.07(-0.17%) |
Apr 12, 2011 | 41.04 | 41.50 | 40.74 | 41.35 | 3,807,777 | +0.10(+0.23%) |
Apr 11, 2011 | 41.40 | 41.68 | 41.13 | 41.25 | 3,308,111 | -0.12(-0.29%) |
Apr 08, 2011 | 41.69 | 41.74 | 41.32 | 41.37 | 3,120,673 | -0.24(-0.58%) |
Apr 07, 2011 | 41.73 | 42.02 | 41.42 | 41.61 | 3,366,730 | -0.16(-0.38%) |
Apr 06, 2011 | 41.52 | 41.85 | 41.28 | 41.77 | 3,130,607 | +0.38(+0.93%) |
Apr 05, 2011 | 41.42 | 41.69 | 41.04 | 41.39 | 3,660,171 | -0.12(-0.29%) |
Apr 04, 2011 | 41.73 | 41.78 | 41.33 | 41.51 | 2,726,737 | -0.22(-0.52%) |