Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 42.58 | 43.29 | 41.91 | 43.19 | 9,071,686 | +0.65(+1.53%) |
Jun 29, 2011 | 41.64 | 42.64 | 41.19 | 42.54 | 11,795,758 | +1.07(+2.58%) |
Jun 28, 2011 | 41.35 | 41.61 | 41.13 | 41.47 | 6,573,594 | +0.23(+0.57%) |
Jun 27, 2011 | 40.36 | 41.44 | 40.27 | 41.24 | 6,758,290 | +1.00(+2.48%) |
Jun 24, 2011 | 41.04 | 41.09 | 40.21 | 40.24 | 12,245,137 | -0.72(-1.77%) |
Jun 23, 2011 | 41.08 | 41.18 | 40.37 | 40.96 | 8,793,084 | -0.53(-1.28%) |
Jun 22, 2011 | 41.25 | 41.75 | 40.88 | 41.50 | 8,464,450 | +0.25(+0.61%) |
Jun 21, 2011 | 40.81 | 41.36 | 40.55 | 41.25 | 6,454,946 | +0.56(+1.37%) |
Jun 20, 2011 | 40.63 | 40.79 | 40.55 | 40.69 | 5,939,917 | +0.32(+0.78%) |
Jun 17, 2011 | 40.52 | 40.59 | 40.02 | 40.37 | 10,029,194 | +0.08(+0.19%) |
Jun 16, 2011 | 39.33 | 40.40 | 39.06 | 40.30 | 10,834,937 | +0.94(+2.39%) |
Jun 15, 2011 | 39.91 | 39.91 | 39.09 | 39.36 | 10,010,578 | -0.72(-1.81%) |
Jun 14, 2011 | 40.41 | 40.91 | 39.99 | 40.08 | 7,544,254 | -0.07(-0.19%) |
Jun 13, 2011 | 39.92 | 40.22 | 39.64 | 40.16 | 6,876,008 | +0.42(+1.05%) |
Jun 10, 2011 | 40.12 | 40.20 | 39.40 | 39.74 | 8,185,695 | -0.49(-1.22%) |
Jun 09, 2011 | 39.97 | 40.80 | 39.88 | 40.23 | 8,399,910 | +0.19(+0.48%) |
Jun 08, 2011 | 40.65 | 41.04 | 39.90 | 40.04 | 9,441,107 | -0.66(-1.62%) |
Jun 07, 2011 | 40.78 | 41.11 | 40.52 | 40.70 | 6,616,668 | +0.09(+0.23%) |
Jun 06, 2011 | 40.90 | 41.06 | 40.31 | 40.61 | 7,990,758 | -0.42(-1.01%) |
Jun 03, 2011 | 41.16 | 41.49 | 40.82 | 41.02 | 6,573,747 | -1.07(-2.53%) |
May 24, 2011 | 42.58 | 42.77 | 42.02 | 42.09 | 9,673,438 | -0.47(-1.10%) |
May 23, 2011 | 42.24 | 42.67 | 41.99 | 42.55 | 7,780,052 | -0.06(-0.14%) |
May 20, 2011 | 43.08 | 43.26 | 42.50 | 42.61 | 8,894,573 | -0.52(-1.22%) |
May 19, 2011 | 42.61 | 43.23 | 42.54 | 43.14 | 8,318,640 | +0.63(+1.49%) |
May 18, 2011 | 42.28 | 42.54 | 42.08 | 42.50 | 8,686,153 | +0.25(+0.59%) |
May 17, 2011 | 41.57 | 42.29 | 41.41 | 42.25 | 9,242,072 | +0.57(+1.38%) |
May 16, 2011 | 41.14 | 42.13 | 40.93 | 41.68 | 8,709,909 | +0.48(+1.17%) |
May 13, 2011 | 41.43 | 41.61 | 41.04 | 41.20 | 9,848,258 | -0.04(-0.10%) |
May 12, 2011 | 41.45 | 41.46 | 40.97 | 41.24 | 9,445,063 | -0.24(-0.58%) |
May 11, 2011 | 41.74 | 41.79 | 41.41 | 41.48 | 7,820,846 | -0.28(-0.68%) |
May 10, 2011 | 41.97 | 42.00 | 41.57 | 41.76 | 7,833,877 | -0.02(-0.04%) |
May 09, 2011 | 41.67 | 41.97 | 41.56 | 41.78 | 7,563,166 | -0.01(-0.02%) |
May 06, 2011 | 41.54 | 42.01 | 41.47 | 41.79 | 10,414,763 | +0.57(+1.37%) |
May 05, 2011 | 41.23 | 41.59 | 40.99 | 41.22 | 11,172,012 | -0.15(-0.36%) |
May 04, 2011 | 41.58 | 41.62 | 41.12 | 41.37 | 9,928,116 | -0.17(-0.40%) |
May 03, 2011 | 41.34 | 41.70 | 41.29 | 41.54 | 10,573,147 | +0.21(+0.50%) |
May 02, 2011 | 41.35 | 41.36 | 41.26 | 41.33 | 10,754,578 | +0.47(+1.16%) |
Apr 29, 2011 | 40.23 | 40.91 | 40.22 | 40.86 | 10,272,330 | +0.47(+1.15%) |
Apr 28, 2011 | 39.58 | 40.43 | 39.33 | 40.39 | 10,237,724 | +0.75(+1.89%) |
Apr 27, 2011 | 39.25 | 39.72 | 39.06 | 39.64 | 5,887,685 | +0.43(+1.10%) |
Apr 26, 2011 | 39.21 | 39.32 | 38.93 | 39.21 | 6,582,740 | +0.04(+0.11%) |
Apr 25, 2011 | 39.53 | 39.54 | 39.14 | 39.17 | 6,024,987 | -0.05(-0.13%) |
Apr 21, 2011 | 38.68 | 39.38 | 37.98 | 39.22 | 14,238,240 | +0.09(+0.23%) |
Apr 20, 2011 | 39.03 | 39.52 | 38.92 | 39.12 | 9,999,242 | +0.30(+0.77%) |
Apr 19, 2011 | 38.38 | 38.98 | 38.13 | 38.82 | 9,114,116 | +0.48(+1.26%) |
Apr 18, 2011 | 38.17 | 38.45 | 37.68 | 38.34 | 8,443,123 | -0.16(-0.41%) |
Apr 15, 2011 | 38.38 | 38.70 | 38.18 | 38.50 | 8,214,615 | +0.31(+0.81%) |
Apr 14, 2011 | 38.23 | 38.38 | 37.96 | 38.19 | 5,964,928 | -0.18(-0.48%) |
Apr 13, 2011 | 38.56 | 38.78 | 38.14 | 38.38 | 6,650,176 | +0.07(+0.17%) |
Apr 12, 2011 | 38.48 | 38.65 | 38.14 | 38.31 | 7,165,235 | -0.30(-0.78%) |
Apr 11, 2011 | 38.59 | 39.08 | 38.49 | 38.61 | 6,943,608 | +0.08(+0.22%) |
Apr 08, 2011 | 38.49 | 38.70 | 38.24 | 38.53 | 6,410,412 | +0.10(+0.26%) |
Apr 07, 2011 | 38.46 | 38.60 | 38.05 | 38.43 | 9,003,430 | -0.10(-0.26%) |
Apr 06, 2011 | 37.95 | 38.63 | 37.89 | 38.53 | 9,754,467 | +0.87(+2.30%) |
Apr 05, 2011 | 37.51 | 37.82 | 37.39 | 37.66 | 6,992,423 | +0.00(+0.00%) |
Apr 04, 2011 | 37.82 | 37.83 | 37.44 | 37.66 | 5,263,674 | +0.05(+0.13%) |