Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.41 | 40.65 | 38.17 | 40.26 | 18,628,264 | +2.15(+5.64%) |
Jun 29, 2011 | 38.75 | 38.92 | 37.86 | 38.11 | 9,211,381 | -0.58(-1.50%) |
Jun 28, 2011 | 38.55 | 39.08 | 38.47 | 38.69 | 5,906,736 | +0.23(+0.60%) |
Jun 27, 2011 | 37.66 | 38.62 | 37.41 | 38.46 | 7,043,431 | +0.92(+2.44%) |
Jun 24, 2011 | 38.79 | 38.95 | 37.49 | 37.54 | 13,405,253 | -1.56(-3.98%) |
Jun 23, 2011 | 38.10 | 39.14 | 37.88 | 39.10 | 7,514,332 | +0.42(+1.08%) |
Jun 22, 2011 | 38.53 | 39.28 | 38.16 | 38.68 | 5,687,663 | -0.15(-0.39%) |
Jun 21, 2011 | 37.97 | 39.02 | 37.63 | 38.83 | 5,996,469 | +0.92(+2.42%) |
Jun 20, 2011 | 37.76 | 38.08 | 37.44 | 37.91 | 4,707,523 | +0.27(+0.72%) |
Jun 17, 2011 | 38.48 | 38.76 | 37.56 | 37.64 | 7,827,590 | -0.23(-0.60%) |
Jun 16, 2011 | 38.53 | 39.06 | 37.38 | 37.87 | 7,251,828 | -0.69(-1.78%) |
Jun 15, 2011 | 38.40 | 39.55 | 37.89 | 38.56 | 11,908,996 | +0.52(+1.36%) |
Jun 14, 2011 | 37.58 | 38.24 | 37.52 | 38.04 | 5,366,939 | +0.79(+2.11%) |
Jun 13, 2011 | 37.36 | 37.47 | 36.85 | 37.25 | 4,917,303 | -0.13(-0.35%) |
Jun 10, 2011 | 37.93 | 38.34 | 37.34 | 37.38 | 6,048,506 | -0.91(-2.37%) |
Jun 09, 2011 | 38.20 | 38.40 | 37.86 | 38.29 | 4,704,966 | +0.17(+0.44%) |
Jun 08, 2011 | 38.48 | 38.73 | 37.79 | 38.12 | 5,562,588 | -0.51(-1.32%) |
Jun 07, 2011 | 38.66 | 39.40 | 38.56 | 38.63 | 8,563,588 | +0.20(+0.52%) |
Jun 06, 2011 | 39.14 | 39.43 | 38.24 | 38.44 | 9,427,161 | -1.18(-2.98%) |
Jun 03, 2011 | 40.11 | 40.42 | 39.54 | 39.62 | 5,164,083 | +0.36(+0.91%) |
May 24, 2011 | 40.25 | 40.33 | 39.19 | 39.26 | 8,634,498 | -1.03(-2.56%) |
May 23, 2011 | 40.27 | 40.50 | 40.04 | 40.29 | 3,771,861 | -0.67(-1.64%) |
May 20, 2011 | 41.47 | 41.55 | 40.89 | 40.96 | 6,042,869 | -0.57(-1.38%) |
May 19, 2011 | 41.10 | 41.55 | 40.76 | 41.53 | 4,694,305 | +0.64(+1.57%) |
May 18, 2011 | 39.95 | 41.21 | 39.68 | 40.89 | 3,883,177 | +1.01(+2.54%) |
May 17, 2011 | 40.31 | 40.65 | 39.63 | 39.88 | 5,858,269 | -0.63(-1.54%) |
May 16, 2011 | 40.94 | 41.25 | 40.42 | 40.50 | 3,981,153 | -0.68(-1.65%) |
May 13, 2011 | 41.75 | 41.75 | 40.94 | 41.18 | 4,170,121 | +0.00(+0.00%) |
May 12, 2011 | 41.03 | 41.94 | 40.94 | 41.18 | 6,190,940 | +0.02(+0.04%) |
May 11, 2011 | 41.95 | 42.09 | 40.80 | 41.17 | 6,786,958 | -0.18(-0.44%) |
May 10, 2011 | 40.81 | 41.47 | 40.61 | 41.35 | 5,476,562 | +0.79(+1.96%) |
May 09, 2011 | 40.68 | 40.91 | 40.28 | 40.56 | 4,338,695 | -0.10(-0.24%) |
May 06, 2011 | 39.64 | 40.91 | 39.56 | 40.65 | 7,207,975 | +1.37(+3.50%) |
May 05, 2011 | 39.19 | 40.17 | 39.14 | 39.28 | 4,065,289 | -0.29(-0.73%) |
May 04, 2011 | 39.59 | 39.82 | 38.92 | 39.57 | 5,636,818 | -0.13(-0.33%) |
May 03, 2011 | 39.50 | 39.88 | 39.35 | 39.70 | 4,661,607 | +0.27(+0.68%) |
May 02, 2011 | 39.36 | 40.12 | 39.30 | 39.43 | 5,341,767 | -0.31(-0.79%) |
Apr 29, 2011 | 40.01 | 40.24 | 39.60 | 39.75 | 8,386,824 | -0.23(-0.57%) |
Apr 28, 2011 | 39.92 | 40.15 | 39.13 | 39.98 | 7,258,602 | -0.11(-0.29%) |
Apr 27, 2011 | 40.14 | 40.18 | 39.32 | 40.09 | 5,420,790 | +0.21(+0.54%) |
Apr 26, 2011 | 39.72 | 40.33 | 39.56 | 39.88 | 6,537,651 | +0.26(+0.65%) |
Apr 25, 2011 | 39.50 | 40.33 | 38.96 | 39.62 | 10,064,023 | +0.70(+1.80%) |
Apr 21, 2011 | 37.64 | 39.17 | 37.58 | 38.92 | 13,346,472 | +1.54(+4.12%) |
Apr 20, 2011 | 36.90 | 37.59 | 36.64 | 37.37 | 6,963,678 | +1.14(+3.16%) |
Apr 19, 2011 | 36.68 | 36.69 | 35.88 | 36.23 | 7,430,951 | -0.47(-1.27%) |
Apr 18, 2011 | 36.49 | 36.87 | 36.11 | 36.70 | 6,408,339 | -0.34(-0.93%) |
Apr 15, 2011 | 36.93 | 37.37 | 36.72 | 37.04 | 10,687,776 | +0.11(+0.29%) |
Apr 14, 2011 | 36.74 | 37.26 | 36.36 | 36.93 | 9,400,050 | -0.12(-0.33%) |
Apr 13, 2011 | 36.78 | 37.43 | 36.58 | 37.05 | 10,644,984 | +0.57(+1.57%) |
Apr 12, 2011 | 35.84 | 36.52 | 35.61 | 36.48 | 10,536,568 | +0.53(+1.49%) |
Apr 11, 2011 | 35.59 | 35.97 | 35.26 | 35.95 | 5,869,384 | +0.26(+0.73%) |
Apr 08, 2011 | 35.62 | 35.97 | 35.43 | 35.69 | 5,123,541 | +0.09(+0.26%) |
Apr 07, 2011 | 35.52 | 36.04 | 35.33 | 35.60 | 6,403,545 | -0.02(-0.06%) |
Apr 06, 2011 | 35.32 | 35.82 | 35.20 | 35.62 | 8,053,347 | +0.50(+1.41%) |
Apr 05, 2011 | 35.00 | 35.37 | 34.75 | 35.12 | 9,235,843 | +0.27(+0.77%) |
Apr 04, 2011 | 36.71 | 36.89 | 34.63 | 34.86 | 14,768,071 | -1.91(-5.19%) |