Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.57 | 39.44 | 38.23 | 39.32 | 2,210,567 | +0.41(+1.04%) |
Jun 29, 2011 | 38.06 | 39.20 | 37.90 | 38.91 | 1,922,845 | +1.14(+3.02%) |
Jun 28, 2011 | 37.23 | 37.79 | 37.12 | 37.77 | 1,139,070 | +0.69(+1.87%) |
Jun 27, 2011 | 36.46 | 37.37 | 36.02 | 37.08 | 1,354,136 | +0.63(+1.73%) |
Jun 24, 2011 | 37.04 | 37.28 | 36.40 | 36.45 | 1,234,668 | -0.47(-1.27%) |
Jun 23, 2011 | 37.12 | 37.12 | 36.07 | 36.92 | 2,495,483 | -0.86(-2.28%) |
Jun 22, 2011 | 37.44 | 38.63 | 37.44 | 37.78 | 1,742,640 | +0.18(+0.49%) |
Jun 21, 2011 | 36.85 | 37.87 | 36.73 | 37.59 | 1,852,018 | +0.97(+2.65%) |
Jun 20, 2011 | 36.47 | 36.70 | 36.41 | 36.62 | 1,216,560 | +0.49(+1.37%) |
Jun 17, 2011 | 36.62 | 36.90 | 35.90 | 36.13 | 2,071,069 | +0.04(+0.11%) |
Jun 16, 2011 | 36.89 | 37.59 | 35.49 | 36.09 | 2,232,565 | -0.84(-2.26%) |
Jun 15, 2011 | 37.31 | 37.91 | 36.80 | 36.93 | 1,713,094 | -0.85(-2.26%) |
Jun 14, 2011 | 37.74 | 38.21 | 37.45 | 37.78 | 1,296,748 | +0.55(+1.48%) |
Jun 13, 2011 | 37.90 | 38.14 | 36.83 | 37.23 | 1,383,835 | -0.50(-1.33%) |
Jun 10, 2011 | 38.22 | 38.24 | 37.31 | 37.73 | 1,613,399 | -0.69(-1.80%) |
Jun 09, 2011 | 37.58 | 38.70 | 37.58 | 38.42 | 2,717,994 | +0.95(+2.53%) |
Jun 08, 2011 | 38.30 | 38.49 | 37.35 | 37.48 | 1,728,859 | -0.92(-2.39%) |
Jun 07, 2011 | 39.00 | 39.10 | 38.19 | 38.39 | 1,283,569 | -0.42(-1.09%) |
Jun 06, 2011 | 39.20 | 39.47 | 38.63 | 38.81 | 1,268,763 | -0.39(-1.00%) |
Jun 03, 2011 | 39.43 | 40.15 | 39.04 | 39.20 | 1,504,107 | +0.80(+2.10%) |
May 24, 2011 | 38.47 | 38.83 | 37.83 | 38.40 | 1,948,278 | +0.30(+0.79%) |
May 23, 2011 | 39.28 | 39.28 | 38.06 | 38.10 | 2,444,800 | -1.74(-4.38%) |
May 20, 2011 | 40.46 | 40.47 | 39.48 | 39.84 | 1,208,976 | -0.84(-2.06%) |
May 19, 2011 | 41.15 | 41.48 | 40.33 | 40.68 | 1,650,849 | -0.20(-0.49%) |
May 18, 2011 | 39.49 | 40.98 | 38.88 | 40.88 | 2,425,855 | +1.35(+3.43%) |
May 17, 2011 | 40.14 | 40.14 | 38.64 | 39.52 | 2,704,650 | -0.89(-2.21%) |
May 16, 2011 | 40.41 | 41.39 | 40.10 | 40.41 | 1,466,275 | -0.20(-0.49%) |
May 13, 2011 | 41.61 | 41.96 | 40.46 | 40.61 | 2,320,630 | -0.89(-2.15%) |
May 12, 2011 | 43.20 | 43.36 | 41.39 | 41.51 | 3,027,167 | -1.74(-4.02%) |
May 11, 2011 | 44.81 | 45.00 | 43.02 | 43.24 | 1,337,060 | -1.54(-3.43%) |
May 10, 2011 | 44.49 | 44.96 | 44.30 | 44.78 | 1,028,811 | +0.52(+1.17%) |
May 09, 2011 | 43.79 | 44.64 | 43.53 | 44.26 | 1,047,737 | +0.51(+1.16%) |
May 06, 2011 | 44.11 | 44.60 | 43.47 | 43.75 | 1,505,699 | +0.52(+1.20%) |
May 05, 2011 | 43.07 | 43.83 | 42.61 | 43.23 | 1,288,842 | -0.32(-0.73%) |
May 04, 2011 | 44.87 | 44.94 | 43.02 | 43.55 | 1,782,420 | -1.23(-2.76%) |
May 03, 2011 | 46.13 | 46.16 | 44.64 | 44.79 | 1,886,181 | -1.51(-3.27%) |
May 02, 2011 | 46.35 | 46.41 | 46.19 | 46.30 | 1,972,192 | +0.44(+0.96%) |
Apr 29, 2011 | 45.61 | 46.12 | 45.53 | 45.86 | 1,677,772 | +0.48(+1.05%) |
Apr 28, 2011 | 45.96 | 46.36 | 45.00 | 45.38 | 1,424,113 | -0.61(-1.32%) |
Apr 27, 2011 | 45.93 | 46.05 | 43.97 | 45.99 | 2,769,521 | +0.59(+1.30%) |
Apr 26, 2011 | 47.58 | 47.64 | 45.03 | 45.40 | 5,276,523 | +1.66(+3.81%) |
Apr 25, 2011 | 43.57 | 43.94 | 43.03 | 43.74 | 1,660,823 | +0.47(+1.09%) |
Apr 21, 2011 | 42.75 | 43.30 | 42.45 | 43.27 | 2,509,371 | +0.65(+1.53%) |
Apr 20, 2011 | 42.05 | 42.76 | 41.72 | 42.61 | 1,891,911 | +1.34(+3.24%) |
Apr 19, 2011 | 40.20 | 41.35 | 40.20 | 41.27 | 1,131,351 | +1.20(+3.00%) |
Apr 18, 2011 | 40.62 | 40.81 | 39.39 | 40.07 | 1,620,765 | -1.28(-3.10%) |
Apr 15, 2011 | 41.11 | 41.42 | 40.46 | 41.35 | 1,869,049 | +0.39(+0.95%) |
Apr 14, 2011 | 39.90 | 41.35 | 39.76 | 40.96 | 2,844,820 | +0.82(+2.04%) |
Apr 13, 2011 | 40.82 | 41.10 | 39.85 | 40.14 | 1,767,449 | -0.38(-0.94%) |
Apr 12, 2011 | 41.35 | 41.44 | 40.28 | 40.53 | 1,346,740 | -1.18(-2.83%) |
Apr 11, 2011 | 42.46 | 42.64 | 41.45 | 41.70 | 1,130,932 | -0.52(-1.23%) |
Apr 08, 2011 | 43.11 | 43.38 | 41.88 | 42.22 | 1,130,734 | -0.65(-1.52%) |
Apr 07, 2011 | 42.93 | 43.69 | 42.76 | 42.88 | 1,367,623 | -0.05(-0.11%) |
Apr 06, 2011 | 43.57 | 43.63 | 42.52 | 42.92 | 1,054,183 | -0.35(-0.81%) |
Apr 05, 2011 | 43.81 | 43.95 | 43.23 | 43.27 | 1,335,025 | -0.62(-1.42%) |
Apr 04, 2011 | 43.86 | 44.06 | 43.60 | 43.90 | 1,101,379 | +0.13(+0.29%) |