Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.49 | 39.73 | 38.90 | 39.67 | 3,350,019 | +0.70(+1.79%) |
Jun 29, 2011 | 38.74 | 39.04 | 38.53 | 38.97 | 2,913,575 | +0.49(+1.28%) |
Jun 28, 2011 | 38.02 | 38.61 | 37.94 | 38.48 | 2,300,555 | +0.56(+1.47%) |
Jun 27, 2011 | 36.97 | 38.03 | 36.97 | 37.92 | 2,656,647 | +0.77(+2.07%) |
Jun 24, 2011 | 37.58 | 37.63 | 36.89 | 37.15 | 3,141,258 | -0.37(-1.00%) |
Jun 23, 2011 | 37.38 | 37.58 | 36.77 | 37.52 | 3,637,510 | -0.29(-0.77%) |
Jun 22, 2011 | 38.39 | 38.67 | 37.81 | 37.82 | 2,618,094 | -0.79(-2.05%) |
Jun 21, 2011 | 38.12 | 38.94 | 38.10 | 38.61 | 3,164,599 | +0.70(+1.84%) |
Jun 20, 2011 | 37.87 | 37.98 | 37.46 | 37.91 | 1,772,675 | +0.29(+0.77%) |
Jun 17, 2011 | 37.88 | 38.02 | 37.48 | 37.62 | 2,475,903 | +0.29(+0.77%) |
Jun 16, 2011 | 37.11 | 37.53 | 36.85 | 37.33 | 4,214,643 | +0.09(+0.23%) |
Jun 15, 2011 | 37.60 | 37.85 | 37.01 | 37.25 | 3,530,002 | -0.73(-1.92%) |
Jun 14, 2011 | 37.76 | 38.21 | 37.60 | 37.98 | 2,811,925 | +0.72(+1.92%) |
Jun 13, 2011 | 37.45 | 37.65 | 37.07 | 37.26 | 3,280,186 | -0.02(-0.05%) |
Jun 10, 2011 | 37.79 | 37.90 | 37.11 | 37.28 | 4,242,917 | -0.73(-1.92%) |
Jun 09, 2011 | 37.57 | 38.15 | 37.29 | 38.01 | 4,018,906 | +0.68(+1.82%) |
Jun 08, 2011 | 38.00 | 38.25 | 37.30 | 37.33 | 4,546,756 | -0.90(-2.36%) |
Jun 07, 2011 | 38.26 | 38.76 | 38.08 | 38.23 | 2,495,895 | +0.28(+0.74%) |
Jun 06, 2011 | 38.36 | 38.58 | 37.86 | 37.95 | 3,857,506 | -0.61(-1.58%) |
Jun 03, 2011 | 38.81 | 39.06 | 38.35 | 38.56 | 3,761,829 | -2.13(-5.22%) |
May 24, 2011 | 40.60 | 40.87 | 40.34 | 40.68 | 2,274,407 | +0.19(+0.47%) |
May 23, 2011 | 40.59 | 40.71 | 40.23 | 40.49 | 2,264,142 | -0.64(-1.56%) |
May 20, 2011 | 41.50 | 41.65 | 40.97 | 41.14 | 2,465,048 | -0.54(-1.29%) |
May 19, 2011 | 41.59 | 41.91 | 41.47 | 41.67 | 2,197,948 | +0.29(+0.71%) |
May 18, 2011 | 40.73 | 41.56 | 40.50 | 41.38 | 2,740,620 | +0.72(+1.77%) |
May 17, 2011 | 40.25 | 40.77 | 40.10 | 40.66 | 2,900,190 | +0.20(+0.50%) |
May 16, 2011 | 40.39 | 41.07 | 40.34 | 40.46 | 2,106,842 | -0.09(-0.21%) |
May 13, 2011 | 41.06 | 41.14 | 40.41 | 40.54 | 2,305,512 | -0.51(-1.24%) |
May 12, 2011 | 40.52 | 41.10 | 40.22 | 41.05 | 2,019,518 | +0.40(+0.98%) |
May 11, 2011 | 41.30 | 41.38 | 40.43 | 40.65 | 2,076,364 | -0.73(-1.75%) |
May 10, 2011 | 41.13 | 41.49 | 41.00 | 41.38 | 1,792,033 | +0.42(+1.04%) |
May 09, 2011 | 40.77 | 41.00 | 40.46 | 40.95 | 2,059,700 | +0.07(+0.18%) |
May 06, 2011 | 41.42 | 41.80 | 40.85 | 40.88 | 2,622,150 | +0.03(+0.08%) |
May 05, 2011 | 40.80 | 41.59 | 40.65 | 40.85 | 2,654,798 | -0.20(-0.49%) |
May 04, 2011 | 41.19 | 41.31 | 40.58 | 41.05 | 3,100,232 | -0.14(-0.33%) |
May 03, 2011 | 41.72 | 41.72 | 40.95 | 41.19 | 3,165,941 | -0.61(-1.45%) |
May 02, 2011 | 41.76 | 42.27 | 41.66 | 41.80 | 2,118,078 | -0.22(-0.51%) |
Apr 29, 2011 | 42.16 | 42.30 | 41.85 | 42.01 | 1,710,699 | -0.24(-0.57%) |
Apr 28, 2011 | 42.44 | 42.48 | 41.89 | 42.25 | 2,601,886 | -0.21(-0.49%) |
Apr 27, 2011 | 41.72 | 42.48 | 41.55 | 42.46 | 4,059,579 | +0.81(+1.95%) |
Apr 26, 2011 | 41.46 | 41.88 | 41.44 | 41.65 | 5,406,734 | +0.26(+0.62%) |
Apr 25, 2011 | 41.73 | 41.93 | 41.22 | 41.40 | 3,926,757 | -0.50(-1.20%) |
Apr 21, 2011 | 42.01 | 42.33 | 41.42 | 41.90 | 4,567,164 | -1.50(-3.45%) |
Apr 20, 2011 | 43.32 | 43.79 | 43.13 | 43.40 | 3,299,048 | +0.22(+0.50%) |
Apr 19, 2011 | 43.12 | 43.27 | 42.78 | 43.18 | 1,676,085 | +0.25(+0.57%) |
Apr 18, 2011 | 43.12 | 43.22 | 42.45 | 42.94 | 1,991,491 | -0.88(-2.01%) |
Apr 15, 2011 | 43.63 | 43.88 | 43.32 | 43.82 | 1,526,744 | +0.29(+0.68%) |
Apr 14, 2011 | 43.70 | 43.72 | 43.34 | 43.52 | 1,208,724 | -0.34(-0.78%) |
Apr 13, 2011 | 43.82 | 44.13 | 43.46 | 43.86 | 1,941,641 | +0.37(+0.84%) |
Apr 12, 2011 | 43.74 | 43.84 | 43.19 | 43.50 | 1,347,679 | -0.51(-1.16%) |
Apr 11, 2011 | 44.63 | 44.66 | 43.76 | 44.01 | 1,533,769 | -0.36(-0.81%) |
Apr 08, 2011 | 44.78 | 44.85 | 44.18 | 44.37 | 1,779,802 | -0.05(-0.10%) |
Apr 07, 2011 | 44.27 | 44.63 | 43.96 | 44.41 | 1,527,166 | +0.00(+0.00%) |
Apr 06, 2011 | 44.23 | 44.50 | 44.08 | 44.41 | 1,470,505 | +0.37(+0.85%) |
Apr 05, 2011 | 43.73 | 44.09 | 43.46 | 44.04 | 1,536,739 | +0.03(+0.06%) |
Apr 04, 2011 | 44.50 | 44.57 | 43.90 | 44.01 | 1,368,939 | -0.38(-0.85%) |