Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.55 | 40.44 | 39.20 | 40.31 | 2,155,845 | +0.42(+1.04%) |
Jun 29, 2011 | 39.02 | 40.20 | 38.86 | 39.90 | 1,875,247 | +1.17(+3.02%) |
Jun 28, 2011 | 38.17 | 38.75 | 38.07 | 38.73 | 1,110,873 | +0.71(+1.87%) |
Jun 27, 2011 | 37.39 | 38.32 | 36.93 | 38.02 | 1,320,615 | +0.65(+1.73%) |
Jun 24, 2011 | 37.98 | 38.23 | 37.32 | 37.37 | 1,204,104 | -0.48(-1.27%) |
Jun 23, 2011 | 38.07 | 38.07 | 36.99 | 37.85 | 2,433,709 | -0.88(-2.28%) |
Jun 22, 2011 | 38.39 | 39.61 | 38.39 | 38.74 | 1,699,502 | +0.19(+0.49%) |
Jun 21, 2011 | 37.78 | 38.84 | 37.66 | 38.55 | 1,806,173 | +1.00(+2.65%) |
Jun 20, 2011 | 37.40 | 37.63 | 37.33 | 37.55 | 1,186,445 | +0.51(+1.37%) |
Jun 17, 2011 | 37.54 | 37.84 | 36.81 | 37.05 | 2,019,801 | +0.04(+0.11%) |
Jun 16, 2011 | 37.83 | 38.55 | 36.39 | 37.01 | 2,177,300 | -0.86(-2.26%) |
Jun 15, 2011 | 38.26 | 38.88 | 37.73 | 37.86 | 1,670,687 | -0.87(-2.26%) |
Jun 14, 2011 | 38.70 | 39.18 | 38.40 | 38.74 | 1,264,648 | +0.56(+1.48%) |
Jun 13, 2011 | 38.86 | 39.11 | 37.77 | 38.17 | 1,349,579 | -0.51(-1.33%) |
Jun 10, 2011 | 39.19 | 39.21 | 38.26 | 38.69 | 1,573,461 | -0.71(-1.80%) |
Jun 09, 2011 | 38.53 | 39.68 | 38.53 | 39.40 | 2,650,712 | +0.97(+2.53%) |
Jun 08, 2011 | 39.28 | 39.46 | 38.30 | 38.43 | 1,686,062 | -0.94(-2.39%) |
Jun 07, 2011 | 39.99 | 40.09 | 39.16 | 39.37 | 1,251,795 | -0.43(-1.09%) |
Jun 06, 2011 | 40.19 | 40.48 | 39.61 | 39.80 | 1,237,356 | -0.40(-1.00%) |
Jun 03, 2011 | 40.44 | 41.17 | 40.03 | 40.20 | 1,466,873 | +0.82(+2.10%) |
May 24, 2011 | 39.45 | 39.82 | 38.80 | 39.37 | 1,900,049 | +0.31(+0.79%) |
May 23, 2011 | 40.27 | 40.27 | 39.03 | 39.06 | 2,384,281 | -1.79(-4.38%) |
May 20, 2011 | 41.49 | 41.50 | 40.48 | 40.85 | 1,179,048 | -0.86(-2.06%) |
May 19, 2011 | 42.19 | 42.53 | 41.36 | 41.71 | 1,609,983 | -0.20(-0.49%) |
May 18, 2011 | 40.49 | 42.02 | 39.86 | 41.91 | 2,365,805 | +1.39(+3.43%) |
May 17, 2011 | 41.15 | 41.15 | 39.62 | 40.53 | 2,637,698 | -0.91(-2.21%) |
May 16, 2011 | 41.43 | 42.44 | 41.12 | 41.44 | 1,429,978 | -0.20(-0.49%) |
May 13, 2011 | 42.67 | 43.02 | 41.49 | 41.64 | 2,263,184 | -0.91(-2.15%) |
May 12, 2011 | 44.30 | 44.46 | 42.44 | 42.56 | 2,952,231 | -1.78(-4.02%) |
May 11, 2011 | 45.95 | 46.14 | 44.11 | 44.34 | 1,303,962 | -1.58(-3.43%) |
May 10, 2011 | 45.62 | 46.10 | 45.43 | 45.92 | 1,003,343 | +0.53(+1.17%) |
May 09, 2011 | 44.90 | 45.78 | 44.63 | 45.39 | 1,021,801 | +0.52(+1.17%) |
May 06, 2011 | 45.23 | 45.74 | 44.58 | 44.86 | 1,468,426 | +0.53(+1.20%) |
May 05, 2011 | 44.16 | 44.94 | 43.69 | 44.33 | 1,256,938 | -0.33(-0.73%) |
May 04, 2011 | 46.01 | 46.08 | 44.11 | 44.66 | 1,738,298 | -1.27(-2.76%) |
May 03, 2011 | 47.30 | 47.33 | 45.78 | 45.92 | 1,839,490 | -1.55(-3.27%) |
May 02, 2011 | 47.52 | 47.59 | 47.36 | 47.48 | 1,923,372 | +0.45(+0.96%) |
Apr 29, 2011 | 46.77 | 47.29 | 46.68 | 47.03 | 1,636,240 | +0.49(+1.05%) |
Apr 28, 2011 | 47.12 | 47.54 | 46.14 | 46.54 | 1,388,860 | -0.62(-1.32%) |
Apr 27, 2011 | 47.09 | 47.22 | 45.08 | 47.16 | 2,700,963 | +0.60(+1.30%) |
Apr 26, 2011 | 48.79 | 48.85 | 46.17 | 46.55 | 5,145,906 | +1.71(+3.81%) |
Apr 25, 2011 | 44.67 | 45.05 | 44.12 | 44.85 | 1,619,710 | +0.48(+1.09%) |
Apr 21, 2011 | 43.83 | 44.40 | 43.53 | 44.36 | 2,447,253 | +0.67(+1.53%) |
Apr 20, 2011 | 43.11 | 43.85 | 42.78 | 43.69 | 1,845,078 | +1.37(+3.24%) |
Apr 19, 2011 | 41.22 | 42.40 | 41.22 | 42.32 | 1,103,345 | +1.23(+3.00%) |
Apr 18, 2011 | 41.65 | 41.85 | 40.39 | 41.09 | 1,580,644 | -1.32(-3.10%) |
Apr 15, 2011 | 42.15 | 42.47 | 41.49 | 42.40 | 1,822,782 | +0.40(+0.95%) |
Apr 14, 2011 | 40.91 | 42.40 | 40.77 | 42.00 | 2,774,398 | +0.84(+2.04%) |
Apr 13, 2011 | 41.86 | 42.14 | 40.86 | 41.16 | 1,723,697 | -0.39(-0.94%) |
Apr 12, 2011 | 42.40 | 42.49 | 41.30 | 41.55 | 1,313,402 | -1.21(-2.83%) |
Apr 11, 2011 | 43.54 | 43.72 | 42.50 | 42.76 | 1,102,937 | -0.53(-1.23%) |
Apr 08, 2011 | 44.21 | 44.48 | 42.94 | 43.29 | 1,102,743 | -0.67(-1.52%) |
Apr 07, 2011 | 44.02 | 44.80 | 43.85 | 43.96 | 1,333,768 | -0.05(-0.11%) |
Apr 06, 2011 | 44.67 | 44.74 | 43.60 | 44.01 | 1,028,087 | -0.36(-0.81%) |
Apr 05, 2011 | 44.92 | 45.07 | 44.32 | 44.37 | 1,301,978 | -0.64(-1.42%) |
Apr 04, 2011 | 44.97 | 45.18 | 44.71 | 45.01 | 1,074,115 | +0.13(+0.29%) |