Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.48 | 41.90 | 41.47 | 41.64 | 718,037 | +0.30(+0.73%) |
Jun 29, 2011 | 41.31 | 41.76 | 41.02 | 41.33 | 1,137,254 | +0.09(+0.21%) |
Jun 28, 2011 | 40.71 | 41.26 | 40.54 | 41.25 | 590,580 | +0.63(+1.55%) |
Jun 27, 2011 | 40.41 | 40.70 | 40.08 | 40.62 | 622,979 | +0.20(+0.50%) |
Jun 24, 2011 | 40.84 | 41.38 | 40.35 | 40.41 | 849,463 | -0.47(-1.15%) |
Jun 23, 2011 | 39.96 | 41.00 | 39.87 | 40.88 | 942,385 | +0.44(+1.09%) |
Jun 22, 2011 | 40.46 | 41.30 | 40.37 | 40.44 | 813,324 | -0.12(-0.31%) |
Jun 21, 2011 | 40.01 | 40.83 | 40.01 | 40.57 | 1,167,443 | +0.74(+1.87%) |
Jun 20, 2011 | 39.76 | 40.00 | 39.47 | 39.82 | 484,751 | +0.06(+0.16%) |
Jun 17, 2011 | 39.93 | 40.30 | 39.62 | 39.76 | 1,137,144 | +0.11(+0.29%) |
Jun 16, 2011 | 38.91 | 40.12 | 38.89 | 39.65 | 1,674,474 | +0.68(+1.75%) |
Jun 15, 2011 | 38.65 | 38.99 | 38.59 | 38.97 | 1,099,675 | -0.11(-0.28%) |
Jun 14, 2011 | 38.49 | 39.31 | 38.49 | 39.08 | 774,459 | +0.96(+2.52%) |
Jun 13, 2011 | 38.14 | 38.45 | 38.09 | 38.12 | 1,246,463 | +0.07(+0.19%) |
Jun 10, 2011 | 38.07 | 38.35 | 37.94 | 38.05 | 988,780 | -0.13(-0.35%) |
Jun 09, 2011 | 38.26 | 38.38 | 37.97 | 38.18 | 975,563 | +0.04(+0.12%) |
Jun 08, 2011 | 38.20 | 38.33 | 37.73 | 38.13 | 736,286 | -0.24(-0.62%) |
Jun 07, 2011 | 38.50 | 38.65 | 38.14 | 38.37 | 690,442 | +0.19(+0.49%) |
Jun 06, 2011 | 38.89 | 39.00 | 38.14 | 38.19 | 680,214 | -0.57(-1.48%) |
Jun 03, 2011 | 38.91 | 39.16 | 38.27 | 38.76 | 1,148,149 | -1.35(-3.37%) |
May 24, 2011 | 40.21 | 40.41 | 39.84 | 40.11 | 704,608 | +0.09(+0.22%) |
May 23, 2011 | 40.22 | 40.27 | 39.71 | 40.03 | 391,407 | -0.68(-1.67%) |
May 20, 2011 | 40.87 | 41.00 | 40.41 | 40.71 | 589,539 | -0.34(-0.82%) |
May 19, 2011 | 41.10 | 41.64 | 40.78 | 41.04 | 645,381 | -0.03(-0.06%) |
May 18, 2011 | 40.06 | 41.18 | 39.90 | 41.07 | 794,781 | +0.95(+2.36%) |
May 17, 2011 | 40.03 | 40.26 | 39.60 | 40.12 | 810,086 | -0.04(-0.11%) |
May 16, 2011 | 40.27 | 40.77 | 40.06 | 40.17 | 920,928 | -0.30(-0.74%) |
May 13, 2011 | 40.70 | 40.92 | 40.08 | 40.47 | 546,961 | -0.34(-0.82%) |
May 12, 2011 | 40.84 | 41.10 | 40.25 | 40.80 | 970,747 | -0.13(-0.32%) |
May 11, 2011 | 41.46 | 41.66 | 40.91 | 40.94 | 956,983 | -0.21(-0.52%) |
May 10, 2011 | 41.15 | 41.49 | 41.01 | 41.15 | 510,669 | +0.26(+0.63%) |
May 09, 2011 | 41.18 | 41.33 | 40.82 | 40.89 | 1,177,438 | -0.40(-0.96%) |
May 06, 2011 | 41.40 | 41.82 | 41.03 | 41.29 | 820,844 | -0.31(-0.74%) |
May 05, 2011 | 40.87 | 42.19 | 40.87 | 41.60 | 870,438 | +0.58(+1.42%) |
May 04, 2011 | 41.25 | 41.55 | 40.96 | 41.02 | 804,219 | -0.32(-0.77%) |
May 03, 2011 | 41.44 | 41.68 | 40.70 | 41.33 | 907,322 | -0.26(-0.61%) |
May 02, 2011 | 41.62 | 42.52 | 41.37 | 41.59 | 1,208,267 | -0.45(-1.07%) |
Apr 29, 2011 | 42.49 | 42.49 | 41.97 | 42.04 | 1,132,564 | -0.35(-0.83%) |
Apr 28, 2011 | 42.26 | 42.79 | 42.21 | 42.39 | 901,339 | -0.01(-0.02%) |
Apr 27, 2011 | 42.05 | 42.40 | 41.86 | 42.40 | 848,966 | +0.39(+0.92%) |
Apr 26, 2011 | 41.62 | 42.32 | 41.62 | 42.01 | 468,939 | +0.48(+1.17%) |
Apr 25, 2011 | 41.33 | 41.83 | 41.01 | 41.53 | 539,224 | -0.27(-0.65%) |
Apr 21, 2011 | 41.89 | 42.08 | 41.62 | 41.80 | 444,836 | +0.16(+0.38%) |
Apr 20, 2011 | 41.62 | 41.99 | 41.09 | 41.64 | 1,052,707 | +0.51(+1.24%) |
Apr 19, 2011 | 41.59 | 41.66 | 40.99 | 41.13 | 1,149,365 | -0.25(-0.60%) |
Apr 18, 2011 | 42.15 | 42.19 | 41.13 | 41.38 | 1,566,884 | -1.21(-2.84%) |
Apr 15, 2011 | 42.15 | 42.64 | 41.93 | 42.59 | 1,541,446 | +0.68(+1.62%) |
Apr 14, 2011 | 40.12 | 42.45 | 39.93 | 41.91 | 4,787,788 | +2.58(+6.57%) |
Apr 13, 2011 | 39.76 | 39.84 | 39.23 | 39.32 | 1,067,837 | -0.19(-0.47%) |
Apr 12, 2011 | 39.03 | 39.69 | 39.03 | 39.51 | 952,260 | +0.14(+0.36%) |
Apr 11, 2011 | 39.03 | 39.54 | 38.80 | 39.37 | 715,973 | +0.34(+0.88%) |
Apr 08, 2011 | 40.41 | 40.47 | 38.91 | 39.02 | 1,979,858 | -1.34(-3.32%) |
Apr 07, 2011 | 40.32 | 40.66 | 40.04 | 40.36 | 583,023 | +0.06(+0.15%) |
Apr 06, 2011 | 40.41 | 40.66 | 39.97 | 40.30 | 553,436 | +0.26(+0.64%) |
Apr 05, 2011 | 40.08 | 40.58 | 39.87 | 40.05 | 689,614 | -0.05(-0.13%) |
Apr 04, 2011 | 39.67 | 40.21 | 39.67 | 40.10 | 810,553 | +0.56(+1.40%) |