Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.52 | 39.83 | 39.07 | 39.57 | 4,134,974 | +0.06(+0.15%) |
Jun 29, 2011 | 39.70 | 39.71 | 39.35 | 39.51 | 3,249,248 | +0.06(+0.15%) |
Jun 28, 2011 | 39.43 | 39.71 | 39.28 | 39.45 | 3,396,168 | +0.12(+0.31%) |
Jun 27, 2011 | 38.99 | 39.53 | 38.84 | 39.33 | 2,731,368 | +0.31(+0.79%) |
Jun 24, 2011 | 39.16 | 39.28 | 38.87 | 39.02 | 4,405,714 | -0.21(-0.53%) |
Jun 23, 2011 | 39.12 | 39.35 | 38.92 | 39.23 | 4,243,090 | -0.36(-0.91%) |
Jun 22, 2011 | 39.79 | 39.98 | 39.57 | 39.59 | 2,650,291 | -0.42(-1.05%) |
Jun 21, 2011 | 39.54 | 40.04 | 39.24 | 40.01 | 6,208,617 | +0.84(+2.15%) |
Jun 20, 2011 | 39.12 | 39.20 | 39.04 | 39.17 | 2,600,755 | +0.08(+0.20%) |
Jun 17, 2011 | 39.39 | 39.61 | 38.98 | 39.09 | 4,338,069 | +0.21(+0.53%) |
Jun 16, 2011 | 38.84 | 39.20 | 38.49 | 38.89 | 3,087,510 | +0.14(+0.36%) |
Jun 15, 2011 | 39.09 | 39.27 | 38.70 | 38.75 | 3,281,616 | -0.62(-1.57%) |
Jun 14, 2011 | 39.24 | 39.69 | 39.19 | 39.37 | 4,624,859 | +0.32(+0.81%) |
Jun 13, 2011 | 38.85 | 39.29 | 38.85 | 39.05 | 3,396,202 | +0.11(+0.29%) |
Jun 10, 2011 | 39.20 | 39.23 | 38.44 | 38.94 | 3,923,407 | -0.22(-0.57%) |
Jun 09, 2011 | 39.34 | 39.57 | 39.13 | 39.16 | 5,732,400 | -0.08(-0.20%) |
Jun 08, 2011 | 39.92 | 39.94 | 39.20 | 39.24 | 4,560,051 | -0.86(-2.14%) |
Jun 07, 2011 | 40.00 | 40.40 | 39.99 | 40.10 | 2,783,458 | +0.17(+0.43%) |
Jun 06, 2011 | 39.91 | 40.25 | 39.74 | 39.93 | 3,112,592 | -0.02(-0.04%) |
Jun 03, 2011 | 40.18 | 40.30 | 39.76 | 39.94 | 4,383,724 | +0.10(+0.26%) |
May 24, 2011 | 39.94 | 40.30 | 39.79 | 39.84 | 3,597,973 | +0.17(+0.43%) |
May 23, 2011 | 39.44 | 39.89 | 39.10 | 39.67 | 2,897,542 | -0.54(-1.35%) |
May 20, 2011 | 40.45 | 40.57 | 40.01 | 40.21 | 1,932,926 | -0.28(-0.68%) |
May 19, 2011 | 40.52 | 40.62 | 40.18 | 40.49 | 1,662,889 | +0.02(+0.04%) |
May 18, 2011 | 39.93 | 40.52 | 39.88 | 40.47 | 3,139,419 | +0.48(+1.20%) |
May 17, 2011 | 39.78 | 40.11 | 39.50 | 39.99 | 4,789,394 | +0.20(+0.50%) |
May 16, 2011 | 39.94 | 40.35 | 39.63 | 39.79 | 2,630,239 | -0.31(-0.77%) |
May 13, 2011 | 40.66 | 40.79 | 39.95 | 40.10 | 1,990,570 | -0.51(-1.25%) |
May 12, 2011 | 40.30 | 40.83 | 40.14 | 40.61 | 3,516,514 | +0.12(+0.30%) |
May 11, 2011 | 40.31 | 40.73 | 40.31 | 40.49 | 3,909,874 | -0.09(-0.23%) |
May 10, 2011 | 39.95 | 40.58 | 39.88 | 40.58 | 3,690,016 | +0.56(+1.40%) |
May 09, 2011 | 39.42 | 40.09 | 39.27 | 40.02 | 3,440,041 | +0.46(+1.17%) |
May 06, 2011 | 39.24 | 40.00 | 38.94 | 39.56 | 4,592,362 | +0.60(+1.54%) |
May 05, 2011 | 38.34 | 39.27 | 38.33 | 38.96 | 4,290,919 | +0.52(+1.34%) |
May 04, 2011 | 38.78 | 39.00 | 38.31 | 38.44 | 5,050,732 | -0.40(-1.04%) |
May 03, 2011 | 39.19 | 39.35 | 38.63 | 38.84 | 3,750,640 | -0.34(-0.88%) |
May 02, 2011 | 39.26 | 39.28 | 39.18 | 39.19 | 5,670,647 | -0.25(-0.63%) |
Apr 29, 2011 | 40.02 | 40.06 | 39.07 | 39.44 | 4,691,217 | -0.67(-1.67%) |
Apr 28, 2011 | 38.59 | 40.95 | 38.26 | 40.11 | 9,484,235 | +2.78(+7.46%) |
Apr 27, 2011 | 37.42 | 37.55 | 36.97 | 37.32 | 5,769,205 | -0.05(-0.14%) |
Apr 26, 2011 | 38.04 | 38.22 | 36.53 | 37.37 | 8,156,977 | -0.53(-1.41%) |
Apr 25, 2011 | 38.21 | 38.25 | 37.85 | 37.91 | 3,075,295 | -0.09(-0.23%) |
Apr 21, 2011 | 37.96 | 38.12 | 37.66 | 37.99 | 3,800,524 | +0.17(+0.45%) |
Apr 20, 2011 | 38.05 | 38.14 | 37.61 | 37.82 | 4,257,146 | +0.11(+0.30%) |
Apr 19, 2011 | 37.49 | 37.79 | 37.30 | 37.71 | 2,032,892 | +0.36(+0.97%) |
Apr 18, 2011 | 37.06 | 37.43 | 36.87 | 37.35 | 2,877,033 | -0.31(-0.82%) |
Apr 15, 2011 | 37.86 | 37.87 | 37.60 | 37.66 | 3,150,011 | -0.12(-0.32%) |
Apr 14, 2011 | 37.60 | 37.88 | 37.41 | 37.78 | 3,590,240 | -0.20(-0.52%) |
Apr 13, 2011 | 37.82 | 38.28 | 37.74 | 37.98 | 4,080,604 | +0.28(+0.75%) |
Apr 12, 2011 | 37.55 | 37.85 | 37.32 | 37.69 | 3,698,518 | -0.29(-0.77%) |
Apr 11, 2011 | 37.68 | 38.05 | 37.68 | 37.98 | 3,412,126 | +0.28(+0.75%) |
Apr 08, 2011 | 38.07 | 38.22 | 37.60 | 37.70 | 2,364,172 | -0.33(-0.86%) |
Apr 07, 2011 | 37.92 | 38.41 | 37.79 | 38.03 | 3,359,451 | -0.03(-0.07%) |
Apr 06, 2011 | 37.63 | 38.24 | 37.24 | 38.05 | 2,738,844 | +0.09(+0.23%) |
Apr 05, 2011 | 37.80 | 38.47 | 37.80 | 37.97 | 3,169,702 | -0.11(-0.29%) |
Apr 04, 2011 | 38.25 | 38.25 | 37.69 | 38.08 | 2,133,756 | -0.09(-0.23%) |