Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.63 | 42.64 | 41.41 | 42.19 | 2,491,203 | +0.57(+1.37%) |
Jun 29, 2011 | 41.36 | 42.37 | 41.02 | 41.62 | 1,954,849 | +0.42(+1.02%) |
Jun 28, 2011 | 40.26 | 41.23 | 39.99 | 41.20 | 2,538,565 | +1.35(+3.38%) |
Jun 27, 2011 | 39.90 | 40.11 | 39.30 | 39.85 | 1,660,406 | -0.12(-0.30%) |
Jun 24, 2011 | 40.68 | 40.86 | 39.80 | 39.97 | 2,597,420 | -0.49(-1.21%) |
Jun 23, 2011 | 39.33 | 40.49 | 38.44 | 40.46 | 3,233,647 | +0.55(+1.39%) |
Jun 22, 2011 | 40.27 | 40.82 | 39.87 | 39.91 | 2,215,088 | -0.37(-0.92%) |
Jun 21, 2011 | 39.19 | 40.46 | 39.19 | 40.28 | 2,307,485 | +1.38(+3.54%) |
Jun 20, 2011 | 38.51 | 39.03 | 38.51 | 38.90 | 2,137,543 | +1.27(+3.36%) |
Jun 17, 2011 | 38.24 | 38.44 | 37.32 | 37.64 | 2,045,949 | -0.17(-0.46%) |
Jun 16, 2011 | 38.53 | 39.18 | 36.83 | 37.81 | 4,333,246 | -0.74(-1.91%) |
Jun 15, 2011 | 37.41 | 39.11 | 37.32 | 38.55 | 5,782,057 | +0.55(+1.46%) |
Jun 14, 2011 | 37.77 | 38.40 | 37.73 | 37.99 | 2,113,444 | +0.89(+2.41%) |
Jun 13, 2011 | 36.47 | 37.43 | 36.24 | 37.10 | 3,155,329 | +0.18(+0.49%) |
Jun 10, 2011 | 37.39 | 37.70 | 36.60 | 36.92 | 1,794,294 | -0.65(-1.73%) |
Jun 09, 2011 | 37.13 | 37.80 | 37.03 | 37.57 | 1,632,395 | +0.40(+1.09%) |
Jun 08, 2011 | 37.72 | 37.79 | 36.90 | 37.16 | 3,080,582 | -0.78(-2.06%) |
Jun 07, 2011 | 38.21 | 38.48 | 37.77 | 37.95 | 2,040,862 | +0.09(+0.23%) |
Jun 06, 2011 | 38.33 | 38.86 | 37.79 | 37.86 | 3,138,240 | -0.42(-1.10%) |
Jun 03, 2011 | 38.68 | 39.16 | 38.20 | 38.28 | 3,524,280 | -0.10(-0.27%) |
May 24, 2011 | 38.46 | 38.85 | 37.93 | 38.38 | 2,261,707 | +0.16(+0.41%) |
May 23, 2011 | 38.95 | 39.13 | 38.11 | 38.22 | 3,102,216 | -1.53(-3.84%) |
May 20, 2011 | 39.86 | 40.11 | 39.19 | 39.75 | 1,976,089 | -0.31(-0.77%) |
May 19, 2011 | 40.26 | 40.68 | 39.63 | 40.06 | 1,628,995 | +0.15(+0.38%) |
May 18, 2011 | 39.00 | 40.25 | 38.72 | 39.91 | 2,652,072 | +1.03(+2.65%) |
May 17, 2011 | 39.42 | 39.60 | 38.02 | 38.88 | 3,684,658 | -0.71(-1.80%) |
May 16, 2011 | 40.68 | 41.33 | 39.36 | 39.59 | 4,021,803 | -1.27(-3.10%) |
May 13, 2011 | 40.45 | 41.03 | 39.78 | 40.86 | 4,458,363 | +0.33(+0.82%) |
May 12, 2011 | 39.92 | 40.90 | 38.97 | 40.52 | 4,021,873 | +0.45(+1.13%) |
May 11, 2011 | 41.47 | 41.52 | 39.69 | 40.07 | 3,214,874 | -1.14(-2.76%) |
May 10, 2011 | 40.52 | 41.88 | 40.03 | 41.21 | 6,126,801 | +1.72(+4.35%) |
May 09, 2011 | 38.55 | 39.56 | 38.53 | 39.50 | 3,274,659 | +1.04(+2.70%) |
May 06, 2011 | 39.34 | 39.76 | 37.96 | 38.46 | 2,131,698 | -0.02(-0.06%) |
May 05, 2011 | 37.64 | 39.17 | 37.10 | 38.48 | 4,305,764 | +1.20(+3.20%) |
May 04, 2011 | 38.02 | 38.19 | 36.85 | 37.29 | 2,386,612 | -0.83(-2.18%) |
May 03, 2011 | 39.11 | 39.24 | 37.79 | 38.12 | 1,928,807 | -1.08(-2.75%) |
May 02, 2011 | 39.20 | 39.23 | 39.07 | 39.20 | 964,372 | -0.31(-0.78%) |
Apr 29, 2011 | 39.25 | 39.65 | 39.13 | 39.50 | 931,582 | +0.36(+0.91%) |
Apr 28, 2011 | 38.94 | 39.38 | 38.63 | 39.15 | 1,373,944 | +0.13(+0.34%) |
Apr 27, 2011 | 39.17 | 39.17 | 37.95 | 39.01 | 1,604,022 | -0.10(-0.26%) |
Apr 26, 2011 | 39.20 | 40.36 | 38.87 | 39.12 | 2,981,401 | +0.85(+2.23%) |
Apr 25, 2011 | 38.32 | 38.38 | 37.53 | 38.26 | 1,631,104 | -0.08(-0.21%) |
Apr 21, 2011 | 37.60 | 38.34 | 37.41 | 38.34 | 1,584,969 | +1.06(+2.84%) |
Apr 20, 2011 | 37.10 | 38.05 | 36.92 | 37.28 | 3,362,649 | +1.04(+2.88%) |
Apr 19, 2011 | 35.50 | 36.26 | 35.45 | 36.24 | 1,590,480 | +0.77(+2.16%) |
Apr 18, 2011 | 34.89 | 35.50 | 33.99 | 35.47 | 3,896,397 | -0.37(-1.04%) |
Apr 15, 2011 | 35.37 | 35.97 | 35.13 | 35.84 | 2,177,530 | +0.60(+1.71%) |
Apr 14, 2011 | 34.83 | 35.40 | 34.77 | 35.24 | 1,316,078 | -0.02(-0.05%) |
Apr 13, 2011 | 35.14 | 35.34 | 34.66 | 35.25 | 1,744,404 | +0.34(+0.97%) |
Apr 12, 2011 | 35.36 | 35.59 | 34.54 | 34.91 | 2,699,315 | -0.94(-2.62%) |
Apr 11, 2011 | 36.43 | 36.58 | 35.53 | 35.86 | 1,459,564 | -0.65(-1.78%) |
Apr 08, 2011 | 36.76 | 37.27 | 36.19 | 36.50 | 1,202,441 | -0.21(-0.56%) |
Apr 07, 2011 | 36.43 | 37.04 | 36.06 | 36.71 | 1,617,527 | +0.15(+0.41%) |
Apr 06, 2011 | 36.95 | 37.06 | 36.12 | 36.56 | 1,556,115 | -0.17(-0.47%) |
Apr 05, 2011 | 36.20 | 37.22 | 35.98 | 36.73 | 2,570,604 | +0.44(+1.22%) |
Apr 04, 2011 | 35.34 | 36.62 | 35.15 | 36.29 | 3,093,930 | +1.15(+3.26%) |