Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 41.50 | 41.66 | 41.35 | 41.63 | 2,918,417 | +0.24(+0.59%) |
Jun 29, 2011 | 41.30 | 41.55 | 41.23 | 41.39 | 3,153,107 | +0.28(+0.68%) |
Jun 28, 2011 | 41.11 | 41.13 | 40.85 | 41.11 | 2,728,470 | +0.19(+0.46%) |
Jun 27, 2011 | 40.84 | 41.16 | 40.84 | 40.92 | 2,159,215 | +0.04(+0.09%) |
Jun 24, 2011 | 41.35 | 41.46 | 40.76 | 40.88 | 3,624,381 | -0.45(-1.09%) |
Jun 23, 2011 | 41.36 | 41.38 | 40.91 | 41.33 | 3,346,773 | -0.21(-0.50%) |
Jun 22, 2011 | 41.73 | 41.90 | 41.49 | 41.54 | 2,652,286 | -0.28(-0.66%) |
Jun 21, 2011 | 41.93 | 42.00 | 41.66 | 41.81 | 2,480,320 | +0.04(+0.10%) |
Jun 20, 2011 | 41.76 | 41.86 | 41.73 | 41.77 | 3,196,075 | +0.35(+0.85%) |
Jun 17, 2011 | 41.26 | 41.48 | 41.21 | 41.42 | 6,751,441 | +0.31(+0.76%) |
Jun 16, 2011 | 40.75 | 41.18 | 40.74 | 41.11 | 3,402,685 | +0.35(+0.86%) |
Jun 15, 2011 | 40.80 | 41.03 | 40.54 | 40.76 | 4,180,348 | -0.28(-0.67%) |
Jun 14, 2011 | 40.69 | 41.25 | 40.63 | 41.03 | 3,831,395 | +0.44(+1.08%) |
Jun 13, 2011 | 40.61 | 40.79 | 40.40 | 40.59 | 4,314,451 | +0.18(+0.43%) |
Jun 10, 2011 | 40.83 | 40.89 | 40.39 | 40.42 | 4,015,643 | -0.51(-1.24%) |
Jun 09, 2011 | 41.13 | 41.27 | 40.87 | 40.93 | 3,114,917 | -0.02(-0.05%) |
Jun 08, 2011 | 40.91 | 41.16 | 40.75 | 40.95 | 3,935,224 | +0.16(+0.40%) |
Jun 07, 2011 | 41.04 | 41.07 | 40.78 | 40.78 | 3,478,286 | -0.15(-0.38%) |
Jun 06, 2011 | 40.86 | 41.12 | 40.73 | 40.94 | 4,606,291 | +0.08(+0.20%) |
Jun 03, 2011 | 41.01 | 41.03 | 40.56 | 40.86 | 5,400,766 | -1.44(-3.41%) |
May 24, 2011 | 42.04 | 42.39 | 41.99 | 42.30 | 3,798,872 | +0.25(+0.60%) |
May 23, 2011 | 41.99 | 42.16 | 41.96 | 42.04 | 2,307,775 | -0.15(-0.35%) |
May 20, 2011 | 42.30 | 42.35 | 42.10 | 42.19 | 2,442,373 | -0.15(-0.37%) |
May 19, 2011 | 42.21 | 42.39 | 42.14 | 42.35 | 2,324,573 | +0.09(+0.21%) |
May 18, 2011 | 42.30 | 42.30 | 42.03 | 42.26 | 2,174,907 | -0.04(-0.09%) |
May 17, 2011 | 42.14 | 42.39 | 42.13 | 42.30 | 2,789,593 | +0.16(+0.38%) |
May 16, 2011 | 42.08 | 42.35 | 42.03 | 42.14 | 2,360,071 | -0.12(-0.29%) |
May 13, 2011 | 42.29 | 42.39 | 42.03 | 42.26 | 3,010,672 | -0.07(-0.16%) |
May 12, 2011 | 41.75 | 42.39 | 41.72 | 42.33 | 3,749,541 | +0.57(+1.36%) |
May 11, 2011 | 41.88 | 42.03 | 41.61 | 41.76 | 3,555,731 | -0.12(-0.28%) |
May 10, 2011 | 41.56 | 41.95 | 41.54 | 41.88 | 3,067,513 | +0.29(+0.70%) |
May 09, 2011 | 41.43 | 41.74 | 41.30 | 41.59 | 3,366,059 | +0.20(+0.48%) |
May 06, 2011 | 41.61 | 41.69 | 41.22 | 41.39 | 3,653,493 | +0.03(+0.07%) |
May 05, 2011 | 41.21 | 41.62 | 41.11 | 41.36 | 4,010,756 | -0.25(-0.61%) |
May 04, 2011 | 41.40 | 41.65 | 41.22 | 41.61 | 5,233,025 | +0.17(+0.42%) |
May 03, 2011 | 40.81 | 41.44 | 40.81 | 41.44 | 4,161,785 | +0.43(+1.06%) |
May 02, 2011 | 41.00 | 41.03 | 40.98 | 41.01 | 3,659,622 | +0.12(+0.30%) |
Apr 29, 2011 | 40.60 | 41.09 | 40.58 | 40.88 | 3,912,703 | +0.30(+0.73%) |
Apr 28, 2011 | 40.17 | 40.66 | 40.00 | 40.58 | 4,234,842 | +0.36(+0.89%) |
Apr 27, 2011 | 40.32 | 40.36 | 40.10 | 40.23 | 4,172,403 | +0.12(+0.29%) |
Apr 26, 2011 | 39.81 | 40.38 | 39.63 | 40.11 | 6,727,705 | +0.35(+0.89%) |
Apr 25, 2011 | 39.54 | 39.79 | 39.24 | 39.76 | 11,734,532 | -1.12(-2.74%) |
Apr 21, 2011 | 41.01 | 41.15 | 40.73 | 40.88 | 3,422,266 | -0.14(-0.33%) |
Apr 20, 2011 | 40.84 | 41.07 | 40.76 | 41.01 | 3,422,394 | +0.28(+0.68%) |
Apr 19, 2011 | 40.60 | 40.81 | 40.52 | 40.73 | 3,473,589 | +0.04(+0.11%) |
Apr 18, 2011 | 40.35 | 40.81 | 40.23 | 40.69 | 5,257,758 | +0.10(+0.24%) |
Apr 15, 2011 | 40.50 | 40.67 | 40.05 | 40.59 | 3,877,928 | +0.14(+0.34%) |
Apr 14, 2011 | 40.23 | 40.57 | 40.23 | 40.45 | 3,689,892 | +0.09(+0.21%) |
Apr 13, 2011 | 40.73 | 40.73 | 40.32 | 40.37 | 5,049,259 | -0.29(-0.72%) |
Apr 12, 2011 | 40.38 | 40.94 | 40.38 | 40.66 | 5,032,633 | +0.17(+0.41%) |
Apr 11, 2011 | 40.58 | 40.70 | 40.49 | 40.49 | 3,938,228 | +0.00(+0.00%) |
Apr 08, 2011 | 40.63 | 40.75 | 40.40 | 40.49 | 3,196,628 | -0.06(-0.15%) |
Apr 07, 2011 | 40.60 | 40.66 | 40.37 | 40.55 | 4,886,821 | -0.12(-0.30%) |
Apr 06, 2011 | 40.64 | 40.88 | 40.54 | 40.68 | 4,961,253 | +0.22(+0.54%) |
Apr 05, 2011 | 40.80 | 40.80 | 40.43 | 40.46 | 4,425,002 | -0.30(-0.73%) |
Apr 04, 2011 | 40.81 | 40.84 | 40.49 | 40.76 | 5,650,899 | +0.30(+0.73%) |