Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.90 | 41.57 | 40.67 | 41.10 | 1,910,975 | +0.20(+0.50%) |
Jun 29, 2011 | 40.73 | 41.50 | 40.45 | 40.89 | 2,448,579 | +0.28(+0.70%) |
Jun 28, 2011 | 39.88 | 40.63 | 39.86 | 40.61 | 1,822,191 | +0.90(+2.27%) |
Jun 27, 2011 | 38.91 | 40.13 | 38.70 | 39.71 | 2,940,609 | +0.68(+1.73%) |
Jun 24, 2011 | 39.33 | 39.88 | 38.86 | 39.03 | 3,159,629 | -0.15(-0.39%) |
Jun 23, 2011 | 38.00 | 39.20 | 37.66 | 39.19 | 2,303,347 | +0.37(+0.96%) |
Jun 22, 2011 | 38.80 | 39.37 | 38.79 | 38.81 | 1,526,606 | -0.28(-0.71%) |
Jun 21, 2011 | 38.13 | 39.22 | 38.12 | 39.09 | 1,620,227 | +1.29(+3.42%) |
Jun 20, 2011 | 37.66 | 37.83 | 37.63 | 37.80 | 1,235,559 | +0.23(+0.61%) |
Jun 17, 2011 | 37.63 | 37.75 | 37.15 | 37.57 | 1,535,437 | +0.35(+0.94%) |
Jun 16, 2011 | 36.65 | 37.54 | 36.65 | 37.22 | 1,997,034 | +0.38(+1.04%) |
Jun 15, 2011 | 36.87 | 37.42 | 36.68 | 36.83 | 1,361,576 | -1.04(-2.75%) |
Jun 14, 2011 | 37.56 | 38.21 | 37.50 | 37.88 | 1,893,377 | +1.18(+3.21%) |
Jun 13, 2011 | 36.92 | 37.30 | 36.36 | 36.70 | 1,201,923 | -0.33(-0.89%) |
Jun 10, 2011 | 37.82 | 37.91 | 36.78 | 37.03 | 1,582,938 | -1.05(-2.75%) |
Jun 09, 2011 | 38.04 | 38.52 | 37.83 | 38.08 | 2,129,548 | +0.50(+1.32%) |
Jun 08, 2011 | 37.90 | 38.08 | 37.49 | 37.58 | 2,029,124 | -0.47(-1.23%) |
Jun 07, 2011 | 38.58 | 38.60 | 38.02 | 38.04 | 1,665,831 | -0.05(-0.12%) |
Jun 06, 2011 | 38.21 | 38.54 | 37.86 | 38.09 | 1,585,530 | -0.32(-0.85%) |
Jun 03, 2011 | 38.33 | 38.90 | 38.07 | 38.42 | 2,178,087 | +0.26(+0.67%) |
May 24, 2011 | 38.77 | 38.89 | 37.98 | 38.16 | 1,279,947 | -0.43(-1.13%) |
May 23, 2011 | 38.52 | 38.82 | 38.23 | 38.59 | 1,438,558 | -0.87(-2.22%) |
May 20, 2011 | 39.48 | 39.89 | 38.86 | 39.47 | 1,746,302 | -0.10(-0.26%) |
May 19, 2011 | 39.87 | 40.08 | 39.43 | 39.57 | 2,107,548 | -0.01(-0.03%) |
May 18, 2011 | 39.33 | 39.65 | 39.23 | 39.58 | 1,374,218 | +0.43(+1.10%) |
May 17, 2011 | 39.42 | 39.65 | 38.97 | 39.15 | 1,879,899 | -0.40(-1.01%) |
May 16, 2011 | 39.80 | 40.28 | 39.53 | 39.55 | 1,851,797 | -0.53(-1.33%) |
May 13, 2011 | 40.60 | 40.77 | 39.91 | 40.09 | 1,416,152 | -0.37(-0.91%) |
May 12, 2011 | 40.45 | 40.58 | 39.89 | 40.45 | 1,789,336 | +0.00(+0.00%) |
May 11, 2011 | 40.91 | 41.13 | 40.33 | 40.45 | 1,240,938 | -0.99(-2.39%) |
May 10, 2011 | 41.05 | 41.55 | 41.03 | 41.44 | 1,911,313 | +0.86(+2.12%) |
May 09, 2011 | 40.41 | 40.78 | 40.24 | 40.59 | 1,318,916 | +0.12(+0.28%) |
May 06, 2011 | 40.54 | 41.09 | 40.20 | 40.47 | 1,781,726 | +0.30(+0.74%) |
May 05, 2011 | 40.28 | 40.82 | 39.88 | 40.17 | 2,645,158 | -0.73(-1.78%) |
May 04, 2011 | 41.53 | 41.83 | 40.74 | 40.90 | 2,477,889 | -0.50(-1.21%) |
May 03, 2011 | 41.48 | 41.68 | 41.08 | 41.40 | 1,249,157 | -0.20(-0.49%) |
May 02, 2011 | 41.55 | 41.64 | 41.48 | 41.61 | 1,733,912 | -0.15(-0.35%) |
Apr 29, 2011 | 41.84 | 42.12 | 41.68 | 41.75 | 1,715,824 | +0.49(+1.19%) |
Apr 28, 2011 | 41.29 | 41.51 | 41.08 | 41.26 | 2,225,622 | -0.28(-0.66%) |
Apr 27, 2011 | 41.37 | 41.68 | 40.97 | 41.54 | 1,871,240 | +0.24(+0.59%) |
Apr 26, 2011 | 40.89 | 41.57 | 40.85 | 41.29 | 3,178,001 | +0.93(+2.31%) |
Apr 25, 2011 | 40.64 | 40.68 | 39.95 | 40.36 | 3,308,649 | -0.28(-0.69%) |
Apr 21, 2011 | 41.28 | 41.28 | 40.33 | 40.64 | 2,721,675 | -0.08(-0.19%) |
Apr 20, 2011 | 40.17 | 41.03 | 40.16 | 40.72 | 4,096,943 | +2.88(+7.62%) |
Apr 19, 2011 | 37.35 | 37.85 | 36.93 | 37.84 | 4,064,169 | +1.82(+5.05%) |
Apr 18, 2011 | 36.03 | 36.11 | 35.45 | 36.02 | 2,420,341 | -0.68(-1.85%) |
Apr 15, 2011 | 36.35 | 36.86 | 36.12 | 36.70 | 1,985,638 | +0.46(+1.27%) |
Apr 14, 2011 | 36.39 | 36.56 | 35.75 | 36.24 | 3,459,063 | +0.08(+0.22%) |
Apr 13, 2011 | 36.87 | 36.87 | 35.82 | 36.16 | 2,677,772 | +0.21(+0.58%) |
Apr 12, 2011 | 36.68 | 36.69 | 35.51 | 35.95 | 4,369,073 | -0.93(-2.51%) |
Apr 11, 2011 | 36.99 | 37.08 | 36.70 | 36.88 | 2,459,465 | -0.34(-0.92%) |
Apr 08, 2011 | 38.21 | 38.27 | 37.00 | 37.22 | 1,865,394 | -0.68(-1.79%) |
Apr 07, 2011 | 38.50 | 38.68 | 37.77 | 37.90 | 1,573,418 | -0.93(-2.40%) |
Apr 06, 2011 | 39.39 | 39.43 | 38.67 | 38.83 | 1,058,695 | -0.51(-1.28%) |
Apr 05, 2011 | 39.01 | 39.58 | 38.95 | 39.34 | 1,348,610 | +0.25(+0.64%) |
Apr 04, 2011 | 39.29 | 39.35 | 38.95 | 39.09 | 1,103,083 | +0.25(+0.64%) |