Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 43.44 | 44.30 | 43.38 | 43.65 | 5,255,218 | +0.40(+0.93%) |
Jun 29, 2011 | 43.11 | 43.39 | 42.74 | 43.25 | 5,598,658 | +0.27(+0.62%) |
Jun 28, 2011 | 41.87 | 43.03 | 41.62 | 42.98 | 5,114,501 | +1.27(+3.04%) |
Jun 27, 2011 | 41.26 | 41.99 | 40.90 | 41.72 | 3,939,149 | +0.70(+1.71%) |
Jun 24, 2011 | 40.97 | 41.11 | 40.57 | 41.02 | 10,423,567 | +0.03(+0.08%) |
Jun 23, 2011 | 41.07 | 41.14 | 40.55 | 40.98 | 5,257,643 | -0.66(-1.58%) |
Jun 22, 2011 | 41.69 | 41.86 | 41.51 | 41.64 | 3,372,609 | -0.23(-0.55%) |
Jun 21, 2011 | 41.00 | 41.97 | 40.94 | 41.87 | 4,423,973 | +1.00(+2.45%) |
Jun 20, 2011 | 40.87 | 41.00 | 40.79 | 40.87 | 2,604,939 | +0.26(+0.63%) |
Jun 17, 2011 | 40.54 | 41.07 | 40.33 | 40.61 | 6,697,954 | +0.33(+0.81%) |
Jun 16, 2011 | 40.70 | 40.88 | 40.03 | 40.29 | 4,896,653 | -0.43(-1.05%) |
Jun 15, 2011 | 40.94 | 41.10 | 40.30 | 40.72 | 5,616,379 | -0.45(-1.08%) |
Jun 14, 2011 | 40.59 | 41.26 | 40.54 | 41.16 | 6,591,358 | +0.80(+1.97%) |
Jun 13, 2011 | 41.22 | 41.22 | 40.30 | 40.37 | 6,306,349 | -0.83(-2.02%) |
Jun 10, 2011 | 42.05 | 42.05 | 41.16 | 41.20 | 4,663,339 | -0.70(-1.68%) |
Jun 09, 2011 | 41.60 | 42.09 | 41.32 | 41.90 | 3,917,125 | +0.49(+1.18%) |
Jun 08, 2011 | 41.43 | 41.79 | 41.02 | 41.41 | 6,310,661 | -0.15(-0.37%) |
Jun 07, 2011 | 42.28 | 42.50 | 41.53 | 41.56 | 5,499,343 | -0.55(-1.30%) |
Jun 06, 2011 | 42.35 | 42.72 | 42.06 | 42.11 | 5,038,953 | -0.27(-0.63%) |
Jun 03, 2011 | 43.11 | 42.87 | 42.35 | 42.38 | 5,017,778 | -0.74(-1.71%) |
Jun 02, 2011 | 43.22 | 43.41 | 42.80 | 43.11 | 3,558,218 | -0.22(-0.51%) |
Jun 01, 2011 | 43.11 | 43.86 | 43.09 | 43.34 | 9,062,433 | +0.19(+0.44%) |
May 31, 2011 | 43.37 | 43.47 | 42.74 | 43.15 | 5,033,786 | +0.29(+0.68%) |
May 30, 2011 | 42.92 | 42.98 | 42.73 | 42.86 | 3,043,217 | +0.00(+0.00%) |
May 27, 2011 | 42.92 | 42.98 | 42.73 | 42.86 | 3,043,217 | +0.10(+0.24%) |
May 26, 2011 | 42.74 | 42.91 | 42.38 | 42.75 | 5,904,491 | +0.00(+0.00%) |
May 25, 2011 | 42.62 | 43.06 | 42.56 | 42.75 | 3,902,687 | +0.01(+0.02%) |
May 24, 2011 | 43.02 | 43.04 | 42.65 | 42.74 | 3,209,366 | -0.04(-0.10%) |
May 23, 2011 | 43.48 | 43.56 | 42.51 | 42.79 | 4,466,604 | -1.11(-2.53%) |
May 20, 2011 | 44.11 | 44.40 | 43.61 | 43.90 | 3,727,985 | -0.12(-0.27%) |
May 19, 2011 | 43.95 | 44.13 | 43.63 | 44.02 | 3,710,538 | +0.33(+0.74%) |
May 18, 2011 | 42.49 | 43.75 | 42.44 | 43.69 | 4,311,974 | +1.25(+2.94%) |
May 17, 2011 | 42.05 | 42.53 | 41.86 | 42.44 | 3,444,625 | +0.31(+0.73%) |
May 16, 2011 | 42.52 | 42.84 | 42.09 | 42.14 | 4,060,671 | -0.59(-1.38%) |
May 13, 2011 | 43.14 | 43.57 | 42.52 | 42.73 | 6,037,062 | -0.48(-1.11%) |
May 12, 2011 | 43.63 | 43.63 | 42.92 | 43.21 | 5,990,871 | -0.33(-0.75%) |
May 11, 2011 | 44.06 | 44.09 | 43.31 | 43.53 | 3,788,638 | -0.63(-1.43%) |
May 10, 2011 | 44.01 | 44.45 | 43.81 | 44.17 | 4,256,571 | +0.35(+0.80%) |
May 09, 2011 | 43.13 | 43.93 | 43.07 | 43.81 | 3,271,706 | +0.74(+1.73%) |
May 06, 2011 | 43.28 | 43.72 | 43.01 | 43.07 | 7,393,013 | +0.04(+0.10%) |
May 05, 2011 | 42.80 | 43.41 | 42.31 | 43.03 | 6,458,746 | -0.04(-0.10%) |
May 04, 2011 | 43.39 | 43.89 | 42.95 | 43.07 | 5,367,256 | -0.26(-0.59%) |
May 03, 2011 | 43.63 | 44.04 | 42.90 | 43.33 | 4,212,603 | -0.09(-0.22%) |
May 02, 2011 | 43.47 | 43.49 | 43.38 | 43.42 | 5,231,190 | -0.37(-0.84%) |
Apr 29, 2011 | 43.28 | 44.01 | 43.14 | 43.79 | 5,853,515 | +0.45(+1.05%) |
Apr 28, 2011 | 42.80 | 43.65 | 42.80 | 43.34 | 6,791,493 | +1.52(+3.64%) |
Apr 27, 2011 | 41.52 | 41.83 | 41.17 | 41.81 | 4,541,978 | +0.43(+1.03%) |
Apr 26, 2011 | 41.29 | 41.64 | 41.25 | 41.38 | 5,903,809 | +0.21(+0.52%) |
Apr 25, 2011 | 41.39 | 41.40 | 40.96 | 41.17 | 2,014,929 | -0.14(-0.33%) |
Apr 22, 2011 | 41.15 | 41.34 | 40.85 | 41.31 | 3,155,025 | +0.00(+0.00%) |
Apr 21, 2011 | 41.15 | 41.34 | 40.85 | 41.31 | 3,155,025 | +0.41(+1.00%) |
Apr 20, 2011 | 41.43 | 41.47 | 40.60 | 40.90 | 4,044,202 | +0.20(+0.48%) |
Apr 19, 2011 | 40.57 | 40.71 | 40.20 | 40.70 | 2,505,934 | +0.13(+0.32%) |
Apr 18, 2011 | 40.35 | 40.70 | 40.01 | 40.57 | 3,802,882 | -0.21(-0.50%) |
Apr 15, 2011 | 40.45 | 40.90 | 40.23 | 40.78 | 3,996,149 | +0.52(+1.30%) |
Apr 14, 2011 | 40.41 | 40.54 | 40.16 | 40.25 | 4,132,899 | -0.26(-0.63%) |
Apr 13, 2011 | 40.70 | 40.87 | 40.31 | 40.51 | 3,868,218 | -0.08(-0.19%) |
Apr 12, 2011 | 40.37 | 40.84 | 40.33 | 40.59 | 4,744,290 | +0.09(+0.23%) |
Apr 11, 2011 | 40.34 | 40.97 | 40.34 | 40.49 | 3,629,128 | -0.04(-0.11%) |
Apr 08, 2011 | 40.55 | 40.71 | 40.29 | 40.54 | 2,574,238 | +0.18(+0.45%) |
Apr 07, 2011 | 40.47 | 40.70 | 40.19 | 40.36 | 4,393,682 | -0.18(-0.44%) |
Apr 06, 2011 | 40.77 | 40.91 | 40.42 | 40.54 | 2,690,478 | -0.12(-0.29%) |
Apr 05, 2011 | 40.60 | 40.87 | 40.48 | 40.66 | 4,025,300 | -0.01(-0.02%) |
Apr 04, 2011 | 40.49 | 40.70 | 40.34 | 40.66 | 2,764,866 | +0.31(+0.76%) |