Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.35 | 41.96 | 41.04 | 41.39 | 9,554,114 | +0.17(+0.41%) |
Jun 29, 2011 | 39.90 | 41.66 | 39.83 | 41.22 | 19,122,960 | +2.28(+5.86%) |
Jun 28, 2011 | 37.96 | 38.94 | 37.85 | 38.93 | 8,153,228 | +1.13(+3.00%) |
Jun 27, 2011 | 37.43 | 38.00 | 36.86 | 37.80 | 6,418,573 | +0.21(+0.55%) |
Jun 24, 2011 | 38.89 | 39.08 | 37.47 | 37.59 | 8,709,454 | -1.16(-2.99%) |
Jun 23, 2011 | 37.71 | 38.76 | 37.47 | 38.75 | 9,502,521 | +0.46(+1.20%) |
Jun 22, 2011 | 37.81 | 38.92 | 37.66 | 38.29 | 7,636,377 | +0.42(+1.12%) |
Jun 21, 2011 | 37.57 | 38.20 | 37.51 | 37.87 | 7,351,944 | +0.59(+1.59%) |
Jun 20, 2011 | 37.08 | 37.41 | 37.04 | 37.28 | 6,260,396 | +0.36(+0.97%) |
Jun 17, 2011 | 37.83 | 37.87 | 36.86 | 36.92 | 8,879,392 | -0.53(-1.42%) |
Jun 16, 2011 | 38.06 | 38.20 | 36.95 | 37.45 | 10,554,610 | -0.78(-2.05%) |
Jun 15, 2011 | 38.66 | 39.37 | 38.00 | 38.23 | 11,031,345 | -0.59(-1.53%) |
Jun 14, 2011 | 38.47 | 38.97 | 38.03 | 38.82 | 7,743,694 | +0.93(+2.44%) |
Jun 13, 2011 | 39.07 | 39.12 | 37.46 | 37.90 | 9,455,535 | -1.05(-2.70%) |
Jun 10, 2011 | 38.26 | 39.42 | 38.26 | 38.95 | 11,535,385 | +0.55(+1.43%) |
Jun 09, 2011 | 37.89 | 38.91 | 37.75 | 38.40 | 6,724,157 | +0.60(+1.59%) |
Jun 08, 2011 | 38.26 | 38.73 | 37.68 | 37.80 | 8,614,074 | -0.72(-1.87%) |
Jun 07, 2011 | 38.86 | 39.09 | 38.47 | 38.52 | 5,260,440 | -0.02(-0.05%) |
Jun 06, 2011 | 38.88 | 39.41 | 38.41 | 38.54 | 6,037,072 | -0.38(-0.97%) |
Jun 03, 2011 | 39.09 | 39.58 | 38.82 | 38.91 | 7,630,718 | -0.85(-2.13%) |
May 24, 2011 | 40.15 | 40.53 | 39.69 | 39.76 | 6,445,493 | +0.03(+0.07%) |
May 23, 2011 | 39.79 | 39.94 | 39.43 | 39.73 | 8,302,253 | -0.68(-1.69%) |
May 20, 2011 | 40.77 | 40.94 | 40.18 | 40.42 | 8,727,972 | -0.43(-1.06%) |
May 19, 2011 | 41.28 | 41.61 | 40.61 | 40.85 | 9,451,073 | -0.21(-0.50%) |
May 18, 2011 | 40.50 | 41.35 | 40.22 | 41.05 | 7,087,250 | +0.61(+1.51%) |
May 17, 2011 | 40.24 | 40.71 | 39.69 | 40.44 | 7,909,669 | +0.09(+0.22%) |
May 16, 2011 | 39.98 | 41.31 | 39.96 | 40.35 | 7,609,447 | +0.22(+0.54%) |
May 13, 2011 | 40.95 | 41.08 | 39.97 | 40.14 | 10,186,501 | -0.85(-2.08%) |
May 12, 2011 | 40.95 | 41.53 | 40.76 | 40.99 | 8,693,296 | -0.06(-0.15%) |
May 11, 2011 | 42.11 | 42.15 | 40.80 | 41.05 | 10,006,182 | -0.97(-2.31%) |
May 10, 2011 | 42.50 | 42.59 | 41.40 | 42.02 | 8,464,264 | +0.09(+0.21%) |
May 09, 2011 | 41.65 | 42.34 | 41.46 | 41.93 | 8,683,857 | +0.93(+2.28%) |
May 06, 2011 | 42.17 | 42.27 | 40.65 | 41.00 | 10,754,874 | -0.41(-1.00%) |
May 05, 2011 | 41.59 | 42.10 | 41.19 | 41.41 | 10,447,500 | -0.61(-1.45%) |
May 04, 2011 | 42.63 | 42.63 | 41.80 | 42.02 | 9,680,763 | -0.61(-1.43%) |
May 03, 2011 | 41.91 | 43.07 | 41.90 | 42.63 | 10,301,441 | +0.62(+1.47%) |
May 02, 2011 | 42.00 | 43.03 | 41.93 | 42.01 | 8,176,134 | -0.83(-1.93%) |
Apr 29, 2011 | 42.85 | 43.34 | 42.54 | 42.84 | 10,634,910 | +0.04(+0.10%) |
Apr 28, 2011 | 42.67 | 43.07 | 42.10 | 42.80 | 12,829,362 | +0.26(+0.61%) |
Apr 27, 2011 | 44.29 | 44.30 | 42.32 | 42.54 | 23,157,296 | -2.11(-4.73%) |
Apr 26, 2011 | 46.36 | 46.37 | 44.47 | 44.65 | 22,529,682 | -1.89(-4.07%) |
Apr 25, 2011 | 46.76 | 46.90 | 46.36 | 46.54 | 6,309,680 | +0.09(+0.19%) |
Apr 21, 2011 | 47.78 | 47.81 | 46.38 | 46.45 | 8,121,717 | -0.92(-1.93%) |
Apr 20, 2011 | 48.30 | 48.33 | 47.01 | 47.37 | 9,412,299 | +0.01(+0.02%) |
Apr 19, 2011 | 46.06 | 47.55 | 46.06 | 47.36 | 15,559,138 | +2.02(+4.46%) |
Apr 18, 2011 | 44.54 | 45.36 | 44.25 | 45.34 | 9,876,648 | -0.03(-0.06%) |
Apr 15, 2011 | 45.71 | 45.82 | 45.14 | 45.36 | 7,372,755 | -0.30(-0.65%) |
Apr 14, 2011 | 45.14 | 46.38 | 44.99 | 45.66 | 12,087,705 | +0.21(+0.45%) |
Apr 13, 2011 | 45.82 | 46.14 | 44.85 | 45.45 | 10,971,995 | +0.09(+0.20%) |
Apr 12, 2011 | 45.66 | 46.05 | 45.12 | 45.36 | 14,170,942 | -1.08(-2.32%) |
Apr 11, 2011 | 47.47 | 47.52 | 46.02 | 46.44 | 10,943,117 | -0.97(-2.05%) |
Apr 08, 2011 | 48.56 | 48.58 | 47.16 | 47.41 | 11,815,510 | -0.82(-1.69%) |
Apr 07, 2011 | 48.80 | 49.17 | 48.04 | 48.23 | 12,742,911 | -0.78(-1.59%) |
Apr 06, 2011 | 49.66 | 50.06 | 48.71 | 49.01 | 8,017,826 | -0.05(-0.11%) |
Apr 05, 2011 | 48.33 | 49.87 | 48.15 | 49.06 | 11,147,428 | +0.56(+1.15%) |
Apr 04, 2011 | 48.76 | 49.33 | 48.07 | 48.51 | 7,253,924 | -0.09(-0.18%) |