Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.59 | 40.43 | 39.42 | 40.13 | 781,912 | +0.69(+1.76%) |
Jun 29, 2011 | 40.28 | 40.46 | 39.30 | 39.43 | 913,753 | -0.56(-1.40%) |
Jun 28, 2011 | 39.82 | 40.53 | 39.55 | 39.99 | 762,856 | +0.28(+0.72%) |
Jun 27, 2011 | 39.13 | 39.99 | 38.99 | 39.71 | 876,692 | +0.74(+1.89%) |
Jun 24, 2011 | 40.12 | 40.39 | 38.71 | 38.97 | 5,210,525 | -1.17(-2.91%) |
Jun 23, 2011 | 39.22 | 40.21 | 38.98 | 40.14 | 1,097,910 | +0.48(+1.20%) |
Jun 22, 2011 | 40.16 | 40.86 | 39.61 | 39.66 | 876,649 | -0.86(-2.12%) |
Jun 21, 2011 | 39.79 | 40.83 | 39.50 | 40.52 | 1,328,045 | +1.08(+2.73%) |
Jun 20, 2011 | 39.77 | 39.77 | 39.24 | 39.45 | 1,230,958 | +0.99(+2.58%) |
Jun 17, 2011 | 38.44 | 39.14 | 38.03 | 38.46 | 1,393,685 | +0.31(+0.81%) |
Jun 16, 2011 | 38.01 | 38.83 | 37.73 | 38.15 | 1,157,998 | +0.04(+0.10%) |
Jun 15, 2011 | 38.26 | 38.73 | 37.69 | 38.11 | 809,725 | -0.58(-1.51%) |
Jun 14, 2011 | 38.00 | 39.29 | 37.90 | 38.69 | 1,285,783 | +1.01(+2.67%) |
Jun 13, 2011 | 37.89 | 38.27 | 37.46 | 37.69 | 871,921 | -0.16(-0.43%) |
Jun 10, 2011 | 38.84 | 38.90 | 37.62 | 37.85 | 1,081,068 | -1.11(-2.86%) |
Jun 09, 2011 | 38.97 | 39.69 | 38.64 | 38.96 | 854,826 | +0.08(+0.22%) |
Jun 08, 2011 | 39.39 | 39.43 | 38.53 | 38.88 | 1,416,880 | -0.52(-1.31%) |
Jun 07, 2011 | 40.40 | 41.01 | 39.38 | 39.39 | 2,145,897 | -0.75(-1.88%) |
Jun 06, 2011 | 41.70 | 42.12 | 40.10 | 40.15 | 1,106,118 | -1.54(-3.69%) |
Jun 03, 2011 | 41.97 | 42.89 | 41.60 | 41.69 | 1,071,464 | +0.73(+1.78%) |
May 24, 2011 | 40.74 | 41.35 | 40.42 | 40.96 | 1,259,106 | +0.25(+0.60%) |
May 23, 2011 | 40.52 | 41.12 | 40.07 | 40.71 | 1,043,878 | -0.24(-0.58%) |
May 20, 2011 | 41.15 | 41.36 | 39.96 | 40.95 | 1,544,357 | -0.32(-0.78%) |
May 19, 2011 | 41.64 | 41.84 | 40.86 | 41.27 | 759,129 | -0.19(-0.46%) |
May 18, 2011 | 40.69 | 41.56 | 40.32 | 41.46 | 1,296,894 | +0.75(+1.83%) |
May 17, 2011 | 41.93 | 42.52 | 40.55 | 40.72 | 2,629,376 | -1.67(-3.94%) |
May 16, 2011 | 42.49 | 43.25 | 42.15 | 42.39 | 3,406,072 | -0.67(-1.55%) |
May 13, 2011 | 42.29 | 43.64 | 41.93 | 43.05 | 7,177,740 | +5.70(+15.25%) |
May 12, 2011 | 36.67 | 37.59 | 36.15 | 37.36 | 1,191,718 | +0.60(+1.63%) |
May 11, 2011 | 37.63 | 37.67 | 36.42 | 36.76 | 759,552 | -0.57(-1.52%) |
May 10, 2011 | 37.17 | 37.48 | 36.87 | 37.33 | 982,779 | +0.33(+0.89%) |
May 09, 2011 | 37.03 | 37.23 | 36.59 | 37.00 | 504,145 | -0.02(-0.04%) |
May 06, 2011 | 37.40 | 37.59 | 36.67 | 37.01 | 809,888 | -0.05(-0.15%) |
May 05, 2011 | 36.38 | 37.98 | 36.38 | 37.06 | 2,629,472 | +1.42(+3.99%) |
May 04, 2011 | 35.67 | 35.88 | 34.80 | 35.64 | 936,244 | -0.07(-0.19%) |
May 03, 2011 | 36.17 | 36.19 | 35.34 | 35.71 | 1,058,171 | -0.45(-1.25%) |
May 02, 2011 | 36.19 | 36.22 | 36.10 | 36.17 | 1,129,692 | -0.75(-2.04%) |
Apr 29, 2011 | 37.11 | 37.29 | 36.65 | 36.92 | 1,316,427 | -0.14(-0.37%) |
Apr 28, 2011 | 37.11 | 37.26 | 36.83 | 37.06 | 1,130,206 | -0.16(-0.43%) |
Apr 27, 2011 | 36.29 | 37.34 | 36.25 | 37.22 | 1,223,585 | +0.94(+2.59%) |
Apr 26, 2011 | 35.25 | 36.40 | 35.03 | 36.28 | 1,631,578 | +1.06(+3.01%) |
Apr 25, 2011 | 34.78 | 35.37 | 34.45 | 35.22 | 900,154 | -0.10(-0.28%) |
Apr 21, 2011 | 35.24 | 35.44 | 34.67 | 35.32 | 729,507 | +0.26(+0.75%) |
Apr 20, 2011 | 34.89 | 35.34 | 34.60 | 35.06 | 1,313,947 | +0.60(+1.74%) |
Apr 19, 2011 | 34.17 | 34.67 | 34.03 | 34.46 | 972,758 | +0.35(+1.01%) |
Apr 18, 2011 | 34.44 | 34.53 | 33.64 | 34.11 | 848,852 | -0.72(-2.07%) |
Apr 15, 2011 | 33.60 | 35.47 | 33.49 | 34.84 | 2,335,345 | +1.23(+3.66%) |
Apr 14, 2011 | 32.77 | 33.70 | 32.18 | 33.61 | 2,183,614 | +0.58(+1.77%) |
Apr 13, 2011 | 32.83 | 33.37 | 32.66 | 33.02 | 2,466,257 | +0.33(+1.01%) |
Apr 12, 2011 | 32.83 | 33.74 | 32.56 | 32.69 | 1,154,247 | -0.14(-0.42%) |
Apr 11, 2011 | 32.71 | 33.09 | 32.51 | 32.83 | 1,335,800 | +0.06(+0.19%) |
Apr 08, 2011 | 32.79 | 33.01 | 32.43 | 32.77 | 1,230,444 | +0.04(+0.12%) |
Apr 07, 2011 | 32.86 | 33.46 | 32.28 | 32.73 | 1,205,095 | -0.18(-0.54%) |
Apr 06, 2011 | 31.96 | 33.31 | 31.92 | 32.91 | 2,390,835 | +1.13(+3.56%) |
Apr 05, 2011 | 30.75 | 31.97 | 30.47 | 31.78 | 1,086,566 | +0.94(+3.04%) |
Apr 04, 2011 | 31.32 | 31.47 | 30.61 | 30.84 | 1,160,649 | -0.28(-0.89%) |