Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.38 | 40.94 | 40.02 | 40.91 | 5,749,579 | +0.46(+1.14%) |
Jun 29, 2011 | 40.01 | 40.54 | 39.74 | 40.45 | 6,816,062 | +0.71(+1.78%) |
Jun 28, 2011 | 39.83 | 39.96 | 39.37 | 39.74 | 4,319,163 | +0.04(+0.10%) |
Jun 27, 2011 | 38.98 | 39.83 | 38.95 | 39.70 | 6,638,015 | +0.85(+2.19%) |
Jun 24, 2011 | 38.98 | 39.17 | 38.55 | 38.85 | 7,309,253 | -0.05(-0.14%) |
Jun 23, 2011 | 38.43 | 39.18 | 38.13 | 38.91 | 10,795,531 | +0.05(+0.14%) |
Jun 22, 2011 | 39.04 | 39.18 | 38.74 | 38.85 | 7,630,500 | -0.20(-0.51%) |
Jun 21, 2011 | 38.78 | 39.09 | 38.52 | 39.05 | 10,886,899 | +0.16(+0.42%) |
Jun 20, 2011 | 38.90 | 39.11 | 38.78 | 38.89 | 17,259,130 | -0.78(-1.96%) |
Jun 17, 2011 | 40.54 | 40.62 | 39.50 | 39.66 | 15,011,609 | -1.15(-2.82%) |
Jun 16, 2011 | 40.45 | 41.15 | 40.09 | 40.82 | 6,218,827 | +0.67(+1.66%) |
Jun 15, 2011 | 40.73 | 40.82 | 39.90 | 40.15 | 5,984,276 | -0.93(-2.27%) |
Jun 14, 2011 | 41.04 | 41.34 | 40.86 | 41.08 | 4,761,576 | +0.42(+1.03%) |
Jun 13, 2011 | 40.72 | 40.84 | 40.20 | 40.66 | 3,904,862 | +0.12(+0.30%) |
Jun 10, 2011 | 40.35 | 40.93 | 39.90 | 40.54 | 7,309,922 | -0.05(-0.12%) |
Jun 09, 2011 | 40.77 | 40.87 | 40.35 | 40.59 | 4,716,587 | -0.04(-0.10%) |
Jun 08, 2011 | 40.73 | 41.30 | 40.60 | 40.63 | 5,912,811 | -0.27(-0.65%) |
Jun 07, 2011 | 40.84 | 41.34 | 40.76 | 40.90 | 5,179,749 | +0.29(+0.71%) |
Jun 06, 2011 | 40.68 | 41.10 | 39.96 | 40.61 | 6,386,800 | -0.12(-0.29%) |
Jun 03, 2011 | 40.74 | 41.35 | 40.68 | 40.73 | 4,581,772 | -0.92(-2.21%) |
May 24, 2011 | 42.04 | 42.19 | 41.41 | 41.65 | 3,785,790 | -0.28(-0.67%) |
May 23, 2011 | 41.87 | 42.24 | 41.84 | 41.93 | 4,112,806 | -0.40(-0.94%) |
May 20, 2011 | 42.98 | 43.34 | 42.26 | 42.33 | 4,427,977 | -0.89(-2.06%) |
May 19, 2011 | 43.35 | 43.37 | 42.85 | 43.22 | 5,084,102 | -0.04(-0.10%) |
May 18, 2011 | 43.02 | 43.27 | 42.76 | 43.26 | 2,855,332 | +0.19(+0.43%) |
May 17, 2011 | 42.25 | 43.07 | 42.25 | 43.07 | 4,984,576 | +0.59(+1.39%) |
May 16, 2011 | 42.19 | 42.94 | 42.19 | 42.48 | 3,793,307 | +0.07(+0.16%) |
May 13, 2011 | 43.30 | 43.37 | 42.36 | 42.41 | 4,304,219 | -0.95(-2.20%) |
May 12, 2011 | 43.39 | 43.50 | 42.90 | 43.37 | 4,455,432 | -0.17(-0.39%) |
May 11, 2011 | 43.42 | 44.05 | 43.04 | 43.54 | 7,245,752 | -0.01(-0.03%) |
May 10, 2011 | 42.72 | 43.60 | 42.68 | 43.55 | 4,070,336 | +0.95(+2.22%) |
May 09, 2011 | 42.80 | 42.92 | 42.54 | 42.61 | 3,035,748 | -0.30(-0.70%) |
May 06, 2011 | 43.54 | 43.60 | 42.79 | 42.91 | 3,286,476 | +0.01(+0.03%) |
May 05, 2011 | 43.39 | 43.70 | 42.76 | 42.90 | 6,250,241 | -0.69(-1.59%) |
May 04, 2011 | 44.03 | 44.10 | 43.44 | 43.59 | 5,697,810 | -0.43(-0.97%) |
May 03, 2011 | 43.20 | 44.08 | 43.01 | 44.01 | 6,057,676 | +0.85(+1.97%) |
May 02, 2011 | 43.11 | 43.20 | 43.07 | 43.16 | 5,159,599 | +0.38(+0.88%) |
Apr 29, 2011 | 42.88 | 42.94 | 42.50 | 42.79 | 4,116,766 | -0.12(-0.27%) |
Apr 28, 2011 | 42.64 | 43.01 | 42.35 | 42.90 | 4,823,900 | +0.18(+0.42%) |
Apr 27, 2011 | 42.74 | 42.87 | 42.50 | 42.72 | 4,230,542 | +0.16(+0.39%) |
Apr 26, 2011 | 42.11 | 42.62 | 41.99 | 42.56 | 5,423,635 | +0.57(+1.36%) |
Apr 25, 2011 | 42.36 | 42.46 | 41.84 | 41.99 | 4,104,952 | -0.30(-0.71%) |
Apr 21, 2011 | 42.59 | 42.80 | 41.45 | 42.29 | 9,398,383 | +0.60(+1.43%) |
Apr 20, 2011 | 42.37 | 42.37 | 41.44 | 41.69 | 7,020,730 | -0.15(-0.36%) |
Apr 19, 2011 | 41.96 | 42.17 | 41.59 | 41.84 | 4,275,320 | +0.00(+0.00%) |
Apr 18, 2011 | 42.08 | 42.27 | 41.69 | 41.84 | 4,898,212 | -0.64(-1.50%) |
Apr 15, 2011 | 42.52 | 42.93 | 42.34 | 42.48 | 4,983,537 | +0.02(+0.05%) |
Apr 14, 2011 | 42.43 | 42.72 | 42.01 | 42.46 | 4,861,623 | -0.22(-0.51%) |
Apr 13, 2011 | 43.41 | 43.41 | 42.58 | 42.68 | 4,851,727 | -0.40(-0.93%) |
Apr 12, 2011 | 43.00 | 43.42 | 42.79 | 43.08 | 4,329,983 | -0.09(-0.21%) |
Apr 11, 2011 | 43.25 | 43.61 | 43.16 | 43.17 | 3,287,088 | +0.02(+0.05%) |
Apr 08, 2011 | 43.64 | 43.75 | 43.00 | 43.15 | 4,199,310 | -0.18(-0.41%) |
Apr 07, 2011 | 43.92 | 43.93 | 43.32 | 43.33 | 8,342,329 | -0.19(-0.44%) |
Apr 06, 2011 | 43.15 | 43.68 | 42.85 | 43.52 | 6,133,044 | +0.52(+1.21%) |
Apr 05, 2011 | 43.32 | 43.32 | 42.98 | 43.00 | 4,760,838 | -0.40(-0.93%) |
Apr 04, 2011 | 43.52 | 43.67 | 43.17 | 43.41 | 2,330,294 | -0.08(-0.19%) |