Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.63 | 39.51 | 38.30 | 39.38 | 2,206,703 | +0.41(+1.04%) |
Jun 29, 2011 | 38.12 | 39.27 | 37.96 | 38.98 | 1,919,485 | +1.14(+3.02%) |
Jun 28, 2011 | 37.29 | 37.86 | 37.19 | 37.84 | 1,137,079 | +0.69(+1.87%) |
Jun 27, 2011 | 36.53 | 37.44 | 36.08 | 37.14 | 1,351,769 | +0.63(+1.73%) |
Jun 24, 2011 | 37.10 | 37.35 | 36.46 | 36.51 | 1,232,510 | -0.47(-1.27%) |
Jun 23, 2011 | 37.19 | 37.19 | 36.14 | 36.98 | 2,491,121 | -0.86(-2.28%) |
Jun 22, 2011 | 37.50 | 38.70 | 37.50 | 37.84 | 1,739,594 | +0.18(+0.49%) |
Jun 21, 2011 | 36.91 | 37.94 | 36.79 | 37.66 | 1,848,781 | +0.97(+2.65%) |
Jun 20, 2011 | 36.54 | 36.77 | 36.47 | 36.69 | 1,214,434 | +0.49(+1.37%) |
Jun 17, 2011 | 36.68 | 36.97 | 35.96 | 36.19 | 2,067,449 | +0.04(+0.11%) |
Jun 16, 2011 | 36.96 | 37.66 | 35.55 | 36.15 | 2,228,663 | -0.84(-2.26%) |
Jun 15, 2011 | 37.37 | 37.98 | 36.86 | 36.99 | 1,710,099 | -0.85(-2.26%) |
Jun 14, 2011 | 37.80 | 38.28 | 37.52 | 37.84 | 1,294,481 | +0.55(+1.48%) |
Jun 13, 2011 | 37.96 | 38.21 | 36.89 | 37.29 | 1,381,416 | -0.50(-1.33%) |
Jun 10, 2011 | 38.29 | 38.31 | 37.37 | 37.80 | 1,610,579 | -0.69(-1.80%) |
Jun 09, 2011 | 37.64 | 38.77 | 37.64 | 38.49 | 2,713,244 | +0.95(+2.53%) |
Jun 08, 2011 | 38.37 | 38.55 | 37.41 | 37.54 | 1,725,837 | -0.92(-2.39%) |
Jun 07, 2011 | 39.07 | 39.17 | 38.26 | 38.46 | 1,281,326 | -0.42(-1.09%) |
Jun 06, 2011 | 39.26 | 39.54 | 38.70 | 38.88 | 1,266,546 | -0.39(-1.00%) |
Jun 03, 2011 | 39.50 | 40.22 | 39.11 | 39.27 | 1,501,478 | +0.81(+2.10%) |
May 24, 2011 | 38.54 | 38.90 | 37.90 | 38.47 | 1,944,872 | +0.30(+0.79%) |
May 23, 2011 | 39.34 | 39.34 | 38.13 | 38.16 | 2,440,527 | -1.75(-4.38%) |
May 20, 2011 | 40.53 | 40.54 | 39.55 | 39.91 | 1,206,862 | -0.84(-2.06%) |
May 19, 2011 | 41.22 | 41.55 | 40.41 | 40.75 | 1,647,964 | -0.20(-0.49%) |
May 18, 2011 | 39.56 | 41.05 | 38.95 | 40.95 | 2,421,615 | +1.36(+3.43%) |
May 17, 2011 | 40.21 | 40.21 | 38.71 | 39.59 | 2,699,922 | -0.89(-2.21%) |
May 16, 2011 | 40.48 | 41.46 | 40.17 | 40.49 | 1,463,712 | -0.20(-0.49%) |
May 13, 2011 | 41.68 | 42.03 | 40.53 | 40.68 | 2,316,574 | -0.89(-2.15%) |
May 12, 2011 | 43.28 | 43.44 | 41.46 | 41.58 | 3,021,876 | -1.74(-4.02%) |
May 11, 2011 | 44.89 | 45.08 | 43.09 | 43.32 | 1,334,723 | -1.54(-3.43%) |
May 10, 2011 | 44.57 | 45.04 | 44.38 | 44.86 | 1,027,012 | +0.52(+1.17%) |
May 09, 2011 | 43.87 | 44.72 | 43.61 | 44.34 | 1,045,906 | +0.51(+1.16%) |
May 06, 2011 | 44.19 | 44.68 | 43.55 | 43.83 | 1,503,067 | +0.52(+1.20%) |
May 05, 2011 | 43.14 | 43.91 | 42.69 | 43.31 | 1,286,589 | -0.32(-0.73%) |
May 04, 2011 | 44.95 | 45.02 | 43.09 | 43.63 | 1,779,305 | -1.24(-2.76%) |
May 03, 2011 | 46.21 | 46.24 | 44.72 | 44.87 | 1,882,885 | -1.52(-3.27%) |
May 02, 2011 | 46.43 | 46.49 | 46.27 | 46.38 | 1,968,745 | +0.44(+0.96%) |
Apr 29, 2011 | 45.69 | 46.20 | 45.61 | 45.94 | 1,674,839 | +0.48(+1.05%) |
Apr 28, 2011 | 46.04 | 46.45 | 45.08 | 45.46 | 1,421,624 | -0.61(-1.32%) |
Apr 27, 2011 | 46.01 | 46.13 | 44.04 | 46.07 | 2,764,680 | +0.59(+1.30%) |
Apr 26, 2011 | 47.67 | 47.72 | 45.11 | 45.48 | 5,267,301 | +1.67(+3.81%) |
Apr 25, 2011 | 43.65 | 44.01 | 43.10 | 43.81 | 1,657,920 | +0.47(+1.09%) |
Apr 21, 2011 | 42.82 | 43.37 | 42.53 | 43.34 | 2,504,985 | +0.65(+1.53%) |
Apr 20, 2011 | 42.12 | 42.84 | 41.79 | 42.69 | 1,888,605 | +1.34(+3.24%) |
Apr 19, 2011 | 40.27 | 41.43 | 40.27 | 41.35 | 1,129,374 | +1.20(+3.00%) |
Apr 18, 2011 | 40.69 | 40.88 | 39.46 | 40.14 | 1,617,932 | -1.28(-3.10%) |
Apr 15, 2011 | 41.18 | 41.49 | 40.53 | 41.43 | 1,865,782 | +0.39(+0.95%) |
Apr 14, 2011 | 39.97 | 41.42 | 39.83 | 41.04 | 2,839,847 | +0.82(+2.04%) |
Apr 13, 2011 | 40.89 | 41.17 | 39.92 | 40.21 | 1,764,360 | -0.38(-0.94%) |
Apr 12, 2011 | 41.42 | 41.51 | 40.35 | 40.60 | 1,344,386 | -1.18(-2.83%) |
Apr 11, 2011 | 42.54 | 42.71 | 41.52 | 41.78 | 1,128,955 | -0.52(-1.23%) |
Apr 08, 2011 | 43.19 | 43.45 | 41.95 | 42.30 | 1,128,757 | -0.65(-1.52%) |
Apr 07, 2011 | 43.01 | 43.76 | 42.84 | 42.95 | 1,365,232 | -0.05(-0.11%) |
Apr 06, 2011 | 43.65 | 43.71 | 42.59 | 43.00 | 1,052,340 | -0.35(-0.81%) |
Apr 05, 2011 | 43.88 | 44.03 | 43.30 | 43.35 | 1,332,692 | -0.62(-1.42%) |
Apr 04, 2011 | 43.93 | 44.14 | 43.68 | 43.97 | 1,099,454 | +0.13(+0.29%) |