Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.26 | 41.78 | 41.19 | 41.65 | 44,473,872 | +0.60(+1.45%) |
Jun 29, 2011 | 40.79 | 41.09 | 40.56 | 41.05 | 41,451,536 | +0.71(+1.75%) |
Jun 28, 2011 | 40.04 | 40.39 | 40.00 | 40.35 | 30,230,006 | +0.48(+1.20%) |
Jun 27, 2011 | 39.52 | 39.97 | 39.43 | 39.87 | 24,429,046 | +0.33(+0.82%) |
Jun 24, 2011 | 39.95 | 39.96 | 39.48 | 39.55 | 26,975,144 | -0.38(-0.95%) |
Jun 23, 2011 | 39.52 | 39.95 | 39.27 | 39.93 | 32,658,520 | -0.35(-0.86%) |
Jun 22, 2011 | 40.46 | 40.70 | 40.25 | 40.27 | 30,286,736 | +0.23(+0.58%) |
Jun 21, 2011 | 39.57 | 40.06 | 39.53 | 40.04 | 26,023,966 | +0.85(+2.17%) |
Jun 20, 2011 | 39.16 | 39.25 | 39.10 | 39.19 | 24,374,454 | -0.05(-0.12%) |
Jun 17, 2011 | 39.38 | 39.44 | 39.14 | 39.24 | 33,622,560 | +0.38(+0.98%) |
Jun 16, 2011 | 38.81 | 39.07 | 38.52 | 38.86 | 31,891,844 | -0.13(-0.34%) |
Jun 15, 2011 | 39.52 | 39.67 | 38.90 | 38.99 | 39,884,108 | -1.32(-3.29%) |
Jun 14, 2011 | 40.18 | 40.43 | 40.15 | 40.31 | 24,502,894 | +0.70(+1.77%) |
Jun 13, 2011 | 39.70 | 39.85 | 39.39 | 39.61 | 39,086,428 | +0.06(+0.15%) |
Jun 10, 2011 | 40.13 | 40.15 | 39.43 | 39.55 | 35,828,456 | -0.94(-2.31%) |
Jun 09, 2011 | 40.21 | 40.59 | 40.11 | 40.49 | 22,411,506 | +0.41(+1.03%) |
Jun 08, 2011 | 40.29 | 40.43 | 40.02 | 40.07 | 27,656,420 | -0.52(-1.29%) |
Jun 07, 2011 | 40.74 | 40.90 | 40.58 | 40.60 | 35,702,884 | +0.37(+0.91%) |
Jun 06, 2011 | 40.66 | 40.69 | 40.20 | 40.23 | 24,427,970 | -0.53(-1.30%) |
Jun 03, 2011 | 40.32 | 40.99 | 40.31 | 40.76 | 31,957,474 | +1.01(+2.54%) |
May 24, 2011 | 39.85 | 39.98 | 39.63 | 39.75 | 25,877,692 | +0.23(+0.58%) |
May 23, 2011 | 39.52 | 39.69 | 39.34 | 39.52 | 30,680,942 | -0.94(-2.31%) |
May 20, 2011 | 40.76 | 40.80 | 40.30 | 40.45 | 27,740,822 | -0.58(-1.42%) |
May 19, 2011 | 40.92 | 41.08 | 40.68 | 41.04 | 16,296,539 | +0.23(+0.57%) |
May 18, 2011 | 40.51 | 40.92 | 40.41 | 40.80 | 19,207,990 | +0.25(+0.61%) |
May 17, 2011 | 40.25 | 40.58 | 40.07 | 40.56 | 27,354,454 | +0.09(+0.21%) |
May 16, 2011 | 40.43 | 40.91 | 40.34 | 40.47 | 28,914,630 | -0.07(-0.18%) |
May 13, 2011 | 41.10 | 41.13 | 40.32 | 40.54 | 31,229,476 | -0.64(-1.56%) |
May 12, 2011 | 40.92 | 41.38 | 40.67 | 41.18 | 33,093,996 | +0.13(+0.33%) |
May 11, 2011 | 41.67 | 41.72 | 40.89 | 41.05 | 49,605,876 | -0.84(-2.01%) |
May 10, 2011 | 41.64 | 41.91 | 41.55 | 41.89 | 23,485,058 | +0.39(+0.95%) |
May 09, 2011 | 41.22 | 41.53 | 41.04 | 41.50 | 25,756,480 | +0.29(+0.71%) |
May 06, 2011 | 41.76 | 41.91 | 40.98 | 41.20 | 36,664,692 | +0.02(+0.05%) |
May 05, 2011 | 41.55 | 41.66 | 41.02 | 41.18 | 38,200,676 | -0.83(-1.97%) |
May 04, 2011 | 42.43 | 42.43 | 41.87 | 42.01 | 27,758,594 | -0.36(-0.85%) |
May 03, 2011 | 42.58 | 42.69 | 42.18 | 42.37 | 21,265,546 | -0.35(-0.81%) |
May 02, 2011 | 42.74 | 42.81 | 42.66 | 42.72 | 27,968,668 | +0.27(+0.65%) |
Apr 29, 2011 | 42.67 | 42.86 | 42.45 | 42.45 | 26,461,496 | -0.20(-0.47%) |
Apr 28, 2011 | 42.33 | 42.67 | 42.33 | 42.65 | 29,616,252 | +0.29(+0.68%) |
Apr 27, 2011 | 41.98 | 42.40 | 41.71 | 42.36 | 23,969,644 | +0.52(+1.25%) |
Apr 26, 2011 | 41.63 | 41.91 | 41.55 | 41.84 | 16,979,548 | +0.32(+0.77%) |
Apr 25, 2011 | 41.55 | 41.60 | 41.36 | 41.52 | 17,335,630 | +0.00(+0.00%) |
Apr 21, 2011 | 41.55 | 41.59 | 41.38 | 41.52 | 19,181,108 | +0.27(+0.65%) |
Apr 20, 2011 | 41.16 | 41.29 | 41.09 | 41.25 | 24,937,714 | +1.02(+2.54%) |
Apr 19, 2011 | 40.15 | 40.29 | 40.02 | 40.23 | 17,459,436 | +0.29(+0.74%) |
Apr 18, 2011 | 39.87 | 40.01 | 39.48 | 39.93 | 30,905,844 | -0.84(-2.05%) |
Apr 15, 2011 | 40.70 | 40.84 | 40.54 | 40.77 | 21,926,724 | -0.06(-0.15%) |
Apr 14, 2011 | 40.52 | 40.90 | 40.41 | 40.83 | 22,594,000 | +0.18(+0.44%) |
Apr 13, 2011 | 40.97 | 41.00 | 40.54 | 40.65 | 21,926,406 | +0.12(+0.30%) |
Apr 12, 2011 | 40.72 | 40.77 | 40.41 | 40.53 | 21,719,678 | -0.38(-0.93%) |
Apr 11, 2011 | 41.10 | 41.21 | 40.82 | 40.91 | 15,201,346 | -0.08(-0.20%) |
Apr 08, 2011 | 41.14 | 41.20 | 40.88 | 40.99 | 18,609,536 | +0.33(+0.82%) |
Apr 07, 2011 | 40.76 | 40.89 | 40.42 | 40.66 | 24,004,790 | -0.20(-0.49%) |
Apr 06, 2011 | 40.69 | 40.91 | 40.67 | 40.86 | 21,238,840 | +0.33(+0.83%) |
Apr 05, 2011 | 40.27 | 40.65 | 40.24 | 40.52 | 21,734,538 | -0.10(-0.25%) |
Apr 04, 2011 | 40.68 | 40.71 | 40.46 | 40.62 | 29,021,616 | +0.05(+0.13%) |