Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 40.74 | 41.05 | 40.14 | 40.22 | 5,405,589 | -0.43(-1.05%) |
Jun 29, 2011 | 40.82 | 40.94 | 40.51 | 40.65 | 4,584,587 | -0.09(-0.22%) |
Jun 28, 2011 | 39.72 | 41.08 | 39.69 | 40.74 | 4,859,467 | +1.24(+3.14%) |
Jun 27, 2011 | 39.61 | 39.66 | 38.98 | 39.50 | 3,721,905 | +0.02(+0.05%) |
Jun 24, 2011 | 39.77 | 39.98 | 38.93 | 39.48 | 5,958,924 | -0.32(-0.80%) |
Jun 23, 2011 | 39.97 | 39.97 | 38.91 | 39.80 | 6,374,565 | -0.57(-1.42%) |
Jun 22, 2011 | 40.69 | 41.26 | 40.34 | 40.38 | 4,090,381 | -0.34(-0.83%) |
Jun 21, 2011 | 41.08 | 41.42 | 40.59 | 40.71 | 4,942,756 | -0.13(-0.31%) |
Jun 20, 2011 | 40.84 | 40.94 | 40.63 | 40.84 | 3,972,383 | +1.42(+3.61%) |
Jun 17, 2011 | 39.89 | 39.98 | 39.33 | 39.42 | 3,925,561 | -0.13(-0.32%) |
Jun 16, 2011 | 39.29 | 39.56 | 38.69 | 39.55 | 4,267,298 | +0.27(+0.70%) |
Jun 15, 2011 | 40.06 | 40.58 | 39.22 | 39.27 | 5,391,884 | -1.21(-3.00%) |
Jun 14, 2011 | 39.57 | 40.82 | 39.52 | 40.49 | 4,887,431 | +1.49(+3.81%) |
Jun 13, 2011 | 39.13 | 39.46 | 38.94 | 39.00 | 2,134,131 | -0.10(-0.26%) |
Jun 10, 2011 | 39.84 | 39.87 | 38.72 | 39.10 | 3,486,824 | -0.97(-2.41%) |
Jun 09, 2011 | 38.83 | 40.29 | 38.70 | 40.07 | 4,879,181 | +1.38(+3.56%) |
Jun 08, 2011 | 38.72 | 38.87 | 38.21 | 38.69 | 2,957,811 | -0.16(-0.42%) |
Jun 07, 2011 | 39.21 | 39.46 | 38.81 | 38.85 | 2,744,082 | +0.05(+0.14%) |
Jun 06, 2011 | 39.14 | 39.14 | 38.51 | 38.80 | 3,448,521 | -0.61(-1.55%) |
Jun 03, 2011 | 39.45 | 39.78 | 39.29 | 39.41 | 2,749,411 | -0.02(-0.05%) |
May 24, 2011 | 40.31 | 40.48 | 39.40 | 39.43 | 5,837,366 | -1.07(-2.64%) |
May 23, 2011 | 40.67 | 40.75 | 40.05 | 40.50 | 5,320,429 | -0.61(-1.49%) |
May 20, 2011 | 41.85 | 41.85 | 40.79 | 41.11 | 5,403,496 | -0.77(-1.83%) |
May 19, 2011 | 41.64 | 41.97 | 41.36 | 41.87 | 6,244,082 | +0.45(+1.08%) |
May 18, 2011 | 40.27 | 41.63 | 40.20 | 41.43 | 7,835,918 | +1.23(+3.06%) |
May 17, 2011 | 40.54 | 40.54 | 39.98 | 40.19 | 5,043,314 | -0.55(-1.34%) |
May 16, 2011 | 39.86 | 40.92 | 39.55 | 40.74 | 8,225,281 | +0.74(+1.85%) |
May 13, 2011 | 39.81 | 40.08 | 39.49 | 40.00 | 7,921,105 | +0.93(+2.38%) |
May 12, 2011 | 38.86 | 39.13 | 38.37 | 39.07 | 4,838,832 | +0.07(+0.19%) |
May 11, 2011 | 39.00 | 39.22 | 38.42 | 39.00 | 5,225,697 | -0.09(-0.23%) |
May 10, 2011 | 39.00 | 39.23 | 38.52 | 39.09 | 4,553,178 | +0.28(+0.73%) |
May 09, 2011 | 38.03 | 38.86 | 38.00 | 38.81 | 4,759,067 | +0.62(+1.62%) |
May 06, 2011 | 38.39 | 38.68 | 38.03 | 38.19 | 4,664,253 | +0.05(+0.14%) |
May 05, 2011 | 37.48 | 38.25 | 37.09 | 38.13 | 5,643,159 | +0.51(+1.36%) |
May 04, 2011 | 37.67 | 38.11 | 37.46 | 37.62 | 5,518,978 | -0.18(-0.48%) |
May 03, 2011 | 38.18 | 38.44 | 37.79 | 37.80 | 6,058,957 | -0.57(-1.50%) |
May 02, 2011 | 38.33 | 38.39 | 38.24 | 38.38 | 6,744,299 | +0.63(+1.67%) |
Apr 29, 2011 | 37.88 | 37.91 | 37.46 | 37.75 | 4,839,228 | -0.06(-0.17%) |
Apr 28, 2011 | 38.92 | 39.13 | 37.76 | 37.81 | 9,980,462 | +1.50(+4.12%) |
Apr 27, 2011 | 36.44 | 36.63 | 35.91 | 36.32 | 5,116,083 | +0.11(+0.30%) |
Apr 26, 2011 | 35.90 | 36.25 | 35.71 | 36.21 | 4,578,609 | +0.82(+2.32%) |
Apr 25, 2011 | 35.54 | 35.70 | 35.27 | 35.39 | 3,068,772 | -0.25(-0.69%) |
Apr 21, 2011 | 35.08 | 35.68 | 34.85 | 35.63 | 7,360,520 | +1.86(+5.51%) |
Apr 20, 2011 | 34.01 | 34.29 | 33.66 | 33.77 | 2,520,832 | +0.20(+0.60%) |
Apr 19, 2011 | 33.34 | 33.63 | 33.16 | 33.57 | 1,752,835 | +0.26(+0.77%) |
Apr 18, 2011 | 33.82 | 33.82 | 32.93 | 33.32 | 3,422,656 | -0.83(-2.43%) |
Apr 15, 2011 | 34.34 | 34.46 | 34.06 | 34.15 | 2,907,079 | -0.05(-0.16%) |
Apr 14, 2011 | 34.03 | 34.25 | 33.69 | 34.20 | 2,680,294 | +0.05(+0.13%) |
Apr 13, 2011 | 34.66 | 34.66 | 33.99 | 34.15 | 3,548,109 | -0.21(-0.61%) |
Apr 12, 2011 | 33.45 | 34.47 | 33.33 | 34.36 | 6,024,617 | +0.85(+2.53%) |
Apr 11, 2011 | 33.50 | 33.94 | 33.47 | 33.52 | 2,471,871 | +0.13(+0.38%) |
Apr 08, 2011 | 33.84 | 33.91 | 33.20 | 33.39 | 2,783,786 | -0.26(-0.78%) |
Apr 07, 2011 | 33.92 | 34.47 | 33.59 | 33.65 | 3,720,410 | -0.28(-0.83%) |
Apr 06, 2011 | 34.35 | 34.48 | 33.78 | 33.93 | 2,546,956 | -0.32(-0.93%) |
Apr 05, 2011 | 34.43 | 34.54 | 34.01 | 34.25 | 3,709,667 | -0.22(-0.63%) |
Apr 04, 2011 | 34.35 | 34.57 | 34.19 | 34.47 | 2,896,527 | +0.24(+0.69%) |