Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.27 | 41.79 | 41.20 | 41.66 | 44,462,064 | +0.60(+1.45%) |
Jun 29, 2011 | 40.80 | 41.10 | 40.57 | 41.07 | 41,440,532 | +0.71(+1.75%) |
Jun 28, 2011 | 40.05 | 40.40 | 40.01 | 40.36 | 30,221,982 | +0.48(+1.20%) |
Jun 27, 2011 | 39.53 | 39.98 | 39.44 | 39.88 | 24,422,562 | +0.33(+0.82%) |
Jun 24, 2011 | 39.96 | 39.97 | 39.49 | 39.56 | 26,967,984 | -0.38(-0.95%) |
Jun 23, 2011 | 39.53 | 39.96 | 39.28 | 39.94 | 32,649,852 | -0.35(-0.86%) |
Jun 22, 2011 | 40.47 | 40.71 | 40.26 | 40.28 | 30,278,696 | +0.23(+0.58%) |
Jun 21, 2011 | 39.58 | 40.07 | 39.54 | 40.05 | 26,017,058 | +0.85(+2.17%) |
Jun 20, 2011 | 39.17 | 39.26 | 39.11 | 39.20 | 24,367,984 | -0.05(-0.12%) |
Jun 17, 2011 | 39.40 | 39.45 | 39.15 | 39.25 | 33,613,632 | +0.38(+0.98%) |
Jun 16, 2011 | 38.82 | 39.08 | 38.53 | 38.87 | 31,883,378 | -0.13(-0.34%) |
Jun 15, 2011 | 39.53 | 39.68 | 38.91 | 39.00 | 39,873,520 | -1.32(-3.29%) |
Jun 14, 2011 | 40.19 | 40.44 | 40.16 | 40.33 | 24,496,390 | +0.70(+1.77%) |
Jun 13, 2011 | 39.71 | 39.86 | 39.40 | 39.62 | 39,076,052 | +0.06(+0.15%) |
Jun 10, 2011 | 40.14 | 40.16 | 39.44 | 39.56 | 35,818,944 | -0.94(-2.31%) |
Jun 09, 2011 | 40.22 | 40.60 | 40.12 | 40.50 | 22,405,556 | +0.41(+1.03%) |
Jun 08, 2011 | 40.30 | 40.44 | 40.03 | 40.08 | 27,649,078 | -0.52(-1.29%) |
Jun 07, 2011 | 40.75 | 40.91 | 40.59 | 40.61 | 35,693,404 | +0.37(+0.91%) |
Jun 06, 2011 | 40.67 | 40.70 | 40.21 | 40.24 | 24,421,486 | -0.53(-1.30%) |
Jun 03, 2011 | 40.33 | 41.00 | 40.32 | 40.77 | 31,948,992 | +1.01(+2.54%) |
May 24, 2011 | 39.86 | 39.99 | 39.64 | 39.76 | 25,870,822 | +0.23(+0.58%) |
May 23, 2011 | 39.53 | 39.70 | 39.35 | 39.53 | 30,672,796 | -0.94(-2.31%) |
May 20, 2011 | 40.77 | 40.81 | 40.31 | 40.47 | 27,733,458 | -0.58(-1.42%) |
May 19, 2011 | 40.93 | 41.09 | 40.69 | 41.05 | 16,292,212 | +0.23(+0.57%) |
May 18, 2011 | 40.52 | 40.93 | 40.43 | 40.81 | 19,202,892 | +0.25(+0.61%) |
May 17, 2011 | 40.26 | 40.59 | 40.08 | 40.57 | 27,347,192 | +0.09(+0.21%) |
May 16, 2011 | 40.45 | 40.92 | 40.35 | 40.48 | 28,906,954 | -0.07(-0.18%) |
May 13, 2011 | 41.11 | 41.14 | 40.33 | 40.55 | 31,221,184 | -0.64(-1.56%) |
May 12, 2011 | 40.93 | 41.39 | 40.68 | 41.19 | 33,085,210 | +0.13(+0.33%) |
May 11, 2011 | 41.68 | 41.73 | 40.90 | 41.06 | 49,592,708 | -0.84(-2.01%) |
May 10, 2011 | 41.65 | 41.92 | 41.56 | 41.90 | 23,478,824 | +0.39(+0.95%) |
May 09, 2011 | 41.23 | 41.54 | 41.05 | 41.51 | 25,749,642 | +0.29(+0.71%) |
May 06, 2011 | 41.77 | 41.92 | 40.99 | 41.21 | 36,654,960 | +0.02(+0.05%) |
May 05, 2011 | 41.56 | 41.67 | 41.03 | 41.19 | 38,190,536 | -0.83(-1.97%) |
May 04, 2011 | 42.44 | 42.45 | 41.88 | 42.02 | 27,751,226 | -0.36(-0.85%) |
May 03, 2011 | 42.59 | 42.70 | 42.19 | 42.39 | 21,259,900 | -0.35(-0.81%) |
May 02, 2011 | 42.75 | 42.82 | 42.67 | 42.73 | 27,961,244 | +0.27(+0.65%) |
Apr 29, 2011 | 42.68 | 42.87 | 42.46 | 42.46 | 26,454,470 | -0.20(-0.47%) |
Apr 28, 2011 | 42.35 | 42.68 | 42.34 | 42.66 | 29,608,390 | +0.29(+0.68%) |
Apr 27, 2011 | 41.99 | 42.41 | 41.72 | 42.37 | 23,963,280 | +0.52(+1.25%) |
Apr 26, 2011 | 41.64 | 41.92 | 41.56 | 41.85 | 16,975,040 | +0.32(+0.77%) |
Apr 25, 2011 | 41.56 | 41.61 | 41.37 | 41.53 | 17,331,028 | +0.00(+0.00%) |
Apr 21, 2011 | 41.56 | 41.60 | 41.39 | 41.53 | 19,176,016 | +0.27(+0.65%) |
Apr 20, 2011 | 41.17 | 41.30 | 41.10 | 41.26 | 24,931,094 | +1.02(+2.54%) |
Apr 19, 2011 | 40.16 | 40.30 | 40.03 | 40.24 | 17,454,800 | +0.29(+0.74%) |
Apr 18, 2011 | 39.88 | 40.02 | 39.50 | 39.94 | 30,897,638 | -0.84(-2.05%) |
Apr 15, 2011 | 40.71 | 40.85 | 40.55 | 40.78 | 21,920,904 | -0.06(-0.15%) |
Apr 14, 2011 | 40.53 | 40.91 | 40.42 | 40.84 | 22,588,002 | +0.18(+0.44%) |
Apr 13, 2011 | 40.98 | 41.01 | 40.55 | 40.66 | 21,920,584 | +0.12(+0.30%) |
Apr 12, 2011 | 40.73 | 40.78 | 40.42 | 40.54 | 21,713,912 | -0.38(-0.93%) |
Apr 11, 2011 | 41.11 | 41.22 | 40.83 | 40.92 | 15,197,310 | -0.08(-0.20%) |
Apr 08, 2011 | 41.15 | 41.21 | 40.89 | 41.00 | 18,604,596 | +0.33(+0.82%) |
Apr 07, 2011 | 40.77 | 40.90 | 40.43 | 40.67 | 23,998,416 | -0.20(-0.49%) |
Apr 06, 2011 | 40.70 | 40.92 | 40.68 | 40.87 | 21,233,202 | +0.33(+0.83%) |
Apr 05, 2011 | 40.28 | 40.66 | 40.25 | 40.53 | 21,728,768 | -0.10(-0.25%) |
Apr 04, 2011 | 40.69 | 40.72 | 40.47 | 40.63 | 29,013,912 | +0.05(+0.13%) |