Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.01 | 41.80 | 40.97 | 41.35 | 2,778,129 | +0.41(+1.01%) |
Jun 29, 2011 | 40.78 | 41.19 | 40.75 | 40.93 | 2,600,946 | +0.29(+0.72%) |
Jun 28, 2011 | 39.67 | 40.77 | 39.60 | 40.64 | 3,002,274 | +1.01(+2.56%) |
Jun 27, 2011 | 38.56 | 39.83 | 38.29 | 39.63 | 2,350,962 | +1.03(+2.66%) |
Jun 24, 2011 | 39.11 | 39.17 | 38.48 | 38.60 | 2,327,040 | -0.67(-1.72%) |
Jun 23, 2011 | 38.64 | 39.38 | 38.34 | 39.27 | 2,714,130 | +0.11(+0.27%) |
Jun 22, 2011 | 39.19 | 40.00 | 39.03 | 39.17 | 2,925,495 | +0.07(+0.18%) |
Jun 21, 2011 | 39.09 | 39.33 | 38.90 | 39.10 | 2,287,692 | +0.02(+0.05%) |
Jun 20, 2011 | 39.10 | 39.27 | 38.41 | 39.08 | 2,644,965 | +0.81(+2.10%) |
Jun 17, 2011 | 38.50 | 38.92 | 38.18 | 38.27 | 4,822,938 | +0.43(+1.15%) |
Jun 16, 2011 | 37.73 | 38.23 | 37.60 | 37.84 | 2,051,982 | -0.01(-0.02%) |
Jun 15, 2011 | 38.07 | 38.43 | 37.78 | 37.85 | 2,225,610 | -0.66(-1.71%) |
Jun 14, 2011 | 38.11 | 38.64 | 38.05 | 38.51 | 1,946,781 | +0.62(+1.64%) |
Jun 13, 2011 | 37.47 | 38.24 | 37.47 | 37.89 | 1,899,396 | +0.30(+0.81%) |
Jun 10, 2011 | 37.93 | 38.10 | 37.34 | 37.58 | 2,575,017 | -0.42(-1.10%) |
Jun 09, 2011 | 38.07 | 38.41 | 37.89 | 38.00 | 2,079,207 | -0.20(-0.52%) |
Jun 08, 2011 | 38.06 | 38.39 | 37.71 | 38.20 | 2,271,978 | -0.01(-0.01%) |
Jun 07, 2011 | 37.91 | 38.44 | 37.61 | 38.20 | 1,889,946 | +0.47(+1.24%) |
Jun 06, 2011 | 38.03 | 38.15 | 37.65 | 37.74 | 1,458,360 | -0.29(-0.77%) |
Jun 03, 2011 | 37.94 | 38.42 | 37.85 | 38.03 | 2,115,603 | +0.04(+0.12%) |
May 24, 2011 | 38.13 | 38.33 | 37.91 | 37.98 | 1,543,455 | -0.14(-0.38%) |
May 23, 2011 | 37.87 | 38.29 | 37.53 | 38.13 | 2,273,544 | -0.57(-1.47%) |
May 20, 2011 | 39.11 | 39.11 | 38.69 | 38.70 | 2,352,429 | -0.51(-1.30%) |
May 19, 2011 | 39.39 | 39.43 | 38.69 | 39.21 | 1,604,547 | +0.01(+0.02%) |
May 18, 2011 | 38.79 | 39.32 | 38.44 | 39.20 | 2,145,015 | +0.32(+0.82%) |
May 17, 2011 | 38.71 | 38.88 | 38.05 | 38.88 | 2,567,088 | +0.09(+0.23%) |
May 16, 2011 | 39.39 | 39.76 | 38.74 | 38.79 | 2,479,797 | -0.76(-1.93%) |
May 13, 2011 | 39.99 | 40.33 | 39.44 | 39.56 | 1,977,480 | -0.56(-1.40%) |
May 12, 2011 | 39.26 | 40.22 | 39.00 | 40.12 | 2,286,738 | +0.71(+1.79%) |
May 11, 2011 | 40.05 | 40.33 | 39.13 | 39.41 | 1,904,544 | -0.67(-1.66%) |
May 10, 2011 | 39.56 | 40.37 | 39.48 | 40.08 | 3,054,879 | +0.53(+1.35%) |
May 09, 2011 | 38.76 | 39.61 | 38.45 | 39.54 | 2,168,163 | +0.84(+2.16%) |
May 06, 2011 | 38.93 | 39.48 | 38.67 | 38.71 | 2,479,788 | +0.16(+0.42%) |
May 05, 2011 | 38.11 | 39.04 | 37.94 | 38.55 | 2,352,600 | +0.17(+0.45%) |
May 04, 2011 | 38.93 | 39.15 | 38.24 | 38.38 | 2,947,689 | -0.73(-1.88%) |
May 03, 2011 | 39.24 | 39.60 | 38.97 | 39.11 | 2,488,878 | -0.24(-0.61%) |
May 02, 2011 | 39.44 | 39.60 | 39.02 | 39.35 | 2,764,143 | +0.50(+1.28%) |
Apr 29, 2011 | 39.52 | 39.59 | 38.86 | 38.86 | 4,955,850 | -0.70(-1.77%) |
Apr 28, 2011 | 39.33 | 39.70 | 39.10 | 39.55 | 2,152,431 | +0.06(+0.14%) |
Apr 27, 2011 | 39.17 | 39.60 | 39.00 | 39.50 | 2,481,435 | +0.30(+0.76%) |
Apr 26, 2011 | 39.20 | 39.61 | 38.90 | 39.20 | 4,266,180 | +0.09(+0.22%) |
Apr 25, 2011 | 39.41 | 39.62 | 38.61 | 39.12 | 4,824,279 | -0.57(-1.44%) |
Apr 21, 2011 | 40.34 | 40.38 | 39.61 | 39.69 | 5,122,152 | -0.64(-1.59%) |
Apr 20, 2011 | 39.58 | 40.44 | 39.48 | 40.33 | 9,084,636 | -0.19(-0.48%) |
Apr 19, 2011 | 39.71 | 40.73 | 39.45 | 40.52 | 7,055,559 | +0.90(+2.27%) |
Apr 18, 2011 | 39.42 | 39.78 | 38.89 | 39.62 | 4,370,121 | -0.42(-1.05%) |
Apr 15, 2011 | 40.44 | 40.63 | 40.04 | 40.04 | 4,694,814 | -0.33(-0.81%) |
Apr 14, 2011 | 40.05 | 40.55 | 39.69 | 40.37 | 3,846,546 | +0.10(+0.25%) |
Apr 13, 2011 | 40.98 | 41.19 | 39.67 | 40.27 | 5,734,215 | -0.44(-1.08%) |
Apr 12, 2011 | 41.28 | 41.34 | 40.46 | 40.71 | 4,869,990 | -0.53(-1.29%) |
Apr 11, 2011 | 40.84 | 41.40 | 40.74 | 41.24 | 3,390,633 | +0.39(+0.95%) |
Apr 08, 2011 | 41.64 | 41.98 | 40.45 | 40.85 | 4,613,328 | -0.49(-1.19%) |
Apr 07, 2011 | 40.80 | 41.78 | 40.49 | 41.34 | 7,593,750 | +0.76(+1.88%) |
Apr 06, 2011 | 39.53 | 41.11 | 39.52 | 40.58 | 10,377,432 | +1.50(+3.84%) |
Apr 05, 2011 | 38.39 | 39.88 | 38.39 | 39.08 | 7,912,071 | +0.55(+1.44%) |
Apr 04, 2011 | 38.46 | 39.05 | 38.34 | 38.53 | 2,494,926 | +0.21(+0.55%) |