Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.12 | 39.32 | 38.96 | 39.10 | 11,827,038 | +0.05(+0.13%) |
Jun 29, 2011 | 38.74 | 39.11 | 38.61 | 39.05 | 14,424,791 | +0.43(+1.11%) |
Jun 28, 2011 | 38.37 | 38.63 | 38.17 | 38.62 | 14,181,792 | +0.32(+0.83%) |
Jun 27, 2011 | 38.13 | 38.42 | 38.07 | 38.30 | 10,689,963 | +0.20(+0.53%) |
Jun 24, 2011 | 38.27 | 38.43 | 37.89 | 38.10 | 10,550,473 | -0.04(-0.11%) |
Jun 23, 2011 | 38.32 | 38.35 | 37.76 | 38.14 | 25,574,392 | -0.71(-1.84%) |
Jun 22, 2011 | 38.84 | 39.21 | 38.80 | 38.86 | 10,975,550 | -0.08(-0.21%) |
Jun 21, 2011 | 38.82 | 39.00 | 38.60 | 38.94 | 16,843,074 | +0.34(+0.88%) |
Jun 20, 2011 | 38.59 | 38.69 | 38.52 | 38.60 | 15,052,032 | +0.40(+1.06%) |
Jun 17, 2011 | 38.25 | 38.31 | 37.87 | 38.19 | 16,249,702 | +0.32(+0.85%) |
Jun 16, 2011 | 37.64 | 38.04 | 37.34 | 37.87 | 25,135,132 | +0.26(+0.70%) |
Jun 15, 2011 | 37.98 | 38.11 | 37.34 | 37.61 | 21,470,964 | -0.63(-1.65%) |
Jun 14, 2011 | 38.02 | 38.33 | 37.92 | 38.24 | 14,745,143 | +0.59(+1.57%) |
Jun 13, 2011 | 37.64 | 37.97 | 37.44 | 37.65 | 17,867,488 | +0.07(+0.19%) |
Jun 10, 2011 | 38.34 | 38.41 | 37.51 | 37.58 | 30,782,198 | -0.91(-2.37%) |
Jun 09, 2011 | 38.94 | 39.01 | 38.32 | 38.49 | 22,959,334 | -0.36(-0.93%) |
Jun 08, 2011 | 38.85 | 39.22 | 38.78 | 38.85 | 15,672,377 | -0.19(-0.48%) |
Jun 07, 2011 | 38.82 | 39.36 | 38.71 | 39.04 | 16,505,810 | +0.46(+1.20%) |
Jun 06, 2011 | 39.03 | 39.21 | 38.56 | 38.57 | 14,896,726 | -0.56(-1.43%) |
Jun 03, 2011 | 38.60 | 39.31 | 38.55 | 39.13 | 13,436,758 | +0.21(+0.54%) |
May 24, 2011 | 38.86 | 39.05 | 38.78 | 38.92 | 9,263,049 | +0.12(+0.30%) |
May 23, 2011 | 38.80 | 39.00 | 38.74 | 38.80 | 16,935,994 | -0.41(-1.05%) |
May 20, 2011 | 39.49 | 39.62 | 39.18 | 39.22 | 8,929,025 | -0.40(-1.02%) |
May 19, 2011 | 39.59 | 39.83 | 39.36 | 39.62 | 7,964,842 | +0.08(+0.19%) |
May 18, 2011 | 39.15 | 39.55 | 38.95 | 39.54 | 9,335,753 | +0.44(+1.12%) |
May 17, 2011 | 39.05 | 39.23 | 38.87 | 39.11 | 11,159,320 | -0.06(-0.15%) |
May 16, 2011 | 38.92 | 39.40 | 38.87 | 39.16 | 7,613,244 | +0.09(+0.23%) |
May 13, 2011 | 39.46 | 39.54 | 38.99 | 39.07 | 7,037,160 | -0.36(-0.91%) |
May 12, 2011 | 39.29 | 39.54 | 39.03 | 39.43 | 8,902,075 | -0.01(-0.02%) |
May 11, 2011 | 39.86 | 39.86 | 39.34 | 39.44 | 10,585,665 | -0.44(-1.11%) |
May 10, 2011 | 39.50 | 39.97 | 39.45 | 39.88 | 15,379,483 | +0.55(+1.39%) |
May 09, 2011 | 39.13 | 39.41 | 38.98 | 39.34 | 6,494,986 | +0.15(+0.39%) |
May 06, 2011 | 39.68 | 39.77 | 39.02 | 39.18 | 15,013,450 | -0.21(-0.54%) |
May 05, 2011 | 39.18 | 39.70 | 39.13 | 39.40 | 11,149,017 | -0.06(-0.15%) |
May 04, 2011 | 39.66 | 39.69 | 39.26 | 39.45 | 11,183,304 | -0.22(-0.55%) |
May 03, 2011 | 39.92 | 40.11 | 39.22 | 39.67 | 13,009,913 | -0.27(-0.68%) |
May 02, 2011 | 39.85 | 39.96 | 39.84 | 39.94 | 9,969,579 | -0.01(-0.02%) |
Apr 29, 2011 | 40.22 | 40.22 | 39.49 | 39.95 | 12,497,776 | -0.19(-0.48%) |
Apr 28, 2011 | 39.77 | 40.27 | 39.68 | 40.14 | 10,797,324 | +0.44(+1.12%) |
Apr 27, 2011 | 39.52 | 39.75 | 39.37 | 39.70 | 8,963,014 | +0.18(+0.46%) |
Apr 26, 2011 | 39.20 | 39.63 | 39.09 | 39.52 | 11,735,150 | +0.37(+0.94%) |
Apr 25, 2011 | 38.89 | 39.25 | 38.82 | 39.15 | 5,725,832 | +0.19(+0.49%) |
Apr 21, 2011 | 38.81 | 38.97 | 38.50 | 38.96 | 9,814,401 | +0.28(+0.71%) |
Apr 20, 2011 | 38.24 | 38.71 | 38.29 | 38.68 | 10,813,948 | +0.44(+1.16%) |
Apr 19, 2011 | 38.00 | 38.26 | 37.94 | 38.24 | 8,025,593 | +0.30(+0.78%) |
Apr 18, 2011 | 38.01 | 38.03 | 37.72 | 37.94 | 10,467,124 | -0.38(-0.99%) |
Apr 15, 2011 | 37.98 | 38.35 | 37.94 | 38.32 | 15,823,798 | +0.31(+0.83%) |
Apr 14, 2011 | 37.26 | 38.01 | 37.23 | 38.01 | 15,410,444 | +0.61(+1.63%) |
Apr 13, 2011 | 37.56 | 37.69 | 37.31 | 37.40 | 8,488,663 | -0.04(-0.12%) |
Apr 12, 2011 | 37.42 | 37.63 | 37.36 | 37.44 | 7,740,762 | -0.08(-0.21%) |
Apr 11, 2011 | 37.60 | 37.83 | 37.41 | 37.52 | 9,294,816 | -0.04(-0.10%) |
Apr 08, 2011 | 37.99 | 38.12 | 37.44 | 37.56 | 9,607,969 | -0.28(-0.75%) |
Apr 07, 2011 | 38.17 | 38.29 | 37.67 | 37.84 | 9,280,246 | -0.40(-1.04%) |
Apr 06, 2011 | 38.42 | 38.42 | 38.15 | 38.24 | 6,484,923 | -0.05(-0.13%) |
Apr 05, 2011 | 38.23 | 38.42 | 38.16 | 38.29 | 6,684,466 | +0.06(+0.17%) |
Apr 04, 2011 | 38.30 | 38.41 | 38.16 | 38.23 | 5,312,968 | -0.03(-0.08%) |