Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 39.87 | 40.25 | 39.78 | 40.23 | 13,188,310 | +0.38(+0.95%) |
Jun 29, 2011 | 39.84 | 39.97 | 39.69 | 39.85 | 11,712,165 | +0.08(+0.21%) |
Jun 28, 2011 | 39.70 | 39.77 | 39.47 | 39.77 | 14,513,692 | +0.18(+0.46%) |
Jun 27, 2011 | 39.61 | 39.94 | 39.57 | 39.59 | 13,429,551 | -0.09(-0.23%) |
Jun 24, 2011 | 40.27 | 40.44 | 39.63 | 39.68 | 27,431,932 | -0.67(-1.65%) |
Jun 23, 2011 | 40.40 | 40.65 | 39.87 | 40.34 | 23,983,194 | +0.21(+0.53%) |
Jun 22, 2011 | 40.20 | 40.34 | 40.00 | 40.13 | 13,985,761 | -0.21(-0.53%) |
Jun 21, 2011 | 40.20 | 40.34 | 39.93 | 40.34 | 14,385,937 | +0.19(+0.47%) |
Jun 20, 2011 | 40.09 | 40.19 | 40.00 | 40.15 | 20,075,232 | +0.17(+0.42%) |
Jun 17, 2011 | 40.17 | 40.34 | 39.99 | 39.99 | 27,190,138 | -0.01(-0.02%) |
Jun 16, 2011 | 39.72 | 40.10 | 39.52 | 40.00 | 15,512,774 | +0.39(+0.97%) |
Jun 15, 2011 | 39.85 | 39.85 | 39.21 | 39.61 | 20,241,496 | -0.45(-1.11%) |
Jun 14, 2011 | 40.02 | 40.32 | 39.95 | 40.06 | 11,620,539 | +0.22(+0.55%) |
Jun 13, 2011 | 40.06 | 40.31 | 39.81 | 39.84 | 16,570,827 | -0.08(-0.19%) |
Jun 10, 2011 | 40.63 | 40.76 | 39.89 | 39.91 | 19,269,258 | -0.68(-1.68%) |
Jun 09, 2011 | 40.68 | 41.06 | 40.59 | 40.59 | 14,980,029 | -0.05(-0.13%) |
Jun 08, 2011 | 40.59 | 40.82 | 40.45 | 40.65 | 15,402,539 | -0.11(-0.26%) |
Jun 07, 2011 | 40.82 | 41.11 | 40.71 | 40.75 | 13,096,742 | +0.05(+0.13%) |
Jun 06, 2011 | 40.77 | 41.02 | 40.50 | 40.70 | 14,883,965 | +0.08(+0.19%) |
Jun 03, 2011 | 40.24 | 40.77 | 40.15 | 40.62 | 17,551,786 | -0.85(-2.04%) |
May 24, 2011 | 41.82 | 41.87 | 41.34 | 41.47 | 16,168,643 | -0.33(-0.80%) |
May 23, 2011 | 41.63 | 42.02 | 41.63 | 41.80 | 9,699,527 | -0.05(-0.13%) |
May 20, 2011 | 42.05 | 42.16 | 41.77 | 41.86 | 11,628,856 | -0.14(-0.34%) |
May 19, 2011 | 41.81 | 42.09 | 41.67 | 42.00 | 10,154,912 | +0.23(+0.54%) |
May 18, 2011 | 42.02 | 42.05 | 41.60 | 41.77 | 15,080,130 | -0.27(-0.65%) |
May 17, 2011 | 42.06 | 42.61 | 41.82 | 42.05 | 19,279,990 | -0.39(-0.93%) |
May 16, 2011 | 42.10 | 42.75 | 42.00 | 42.44 | 18,727,724 | +0.26(+0.61%) |
May 13, 2011 | 42.22 | 42.42 | 41.90 | 42.18 | 11,848,027 | +0.00(+0.00%) |
May 12, 2011 | 41.82 | 42.26 | 41.57 | 42.18 | 11,811,945 | +0.42(+1.00%) |
May 11, 2011 | 41.72 | 42.10 | 41.67 | 41.77 | 12,455,093 | +0.00(+0.01%) |
May 10, 2011 | 41.48 | 41.82 | 41.44 | 41.76 | 11,651,034 | +0.32(+0.78%) |
May 09, 2011 | 41.34 | 41.64 | 41.14 | 41.44 | 8,727,641 | +0.06(+0.15%) |
May 06, 2011 | 41.59 | 41.78 | 41.26 | 41.38 | 10,709,828 | -0.04(-0.09%) |
May 05, 2011 | 41.48 | 41.82 | 41.28 | 41.42 | 14,808,570 | -0.23(-0.54%) |
May 04, 2011 | 41.60 | 41.96 | 41.51 | 41.64 | 10,860,357 | -0.07(-0.16%) |
May 03, 2011 | 41.42 | 41.94 | 41.33 | 41.71 | 14,792,025 | +0.32(+0.76%) |
May 02, 2011 | 41.22 | 41.41 | 41.22 | 41.39 | 10,874,545 | +0.05(+0.11%) |
Apr 29, 2011 | 40.92 | 41.48 | 40.86 | 41.35 | 13,050,070 | +0.22(+0.53%) |
Apr 28, 2011 | 40.83 | 41.21 | 40.82 | 41.13 | 13,065,416 | +0.20(+0.50%) |
Apr 27, 2011 | 40.52 | 41.07 | 40.52 | 40.93 | 12,932,264 | +0.38(+0.95%) |
Apr 26, 2011 | 40.15 | 40.79 | 40.07 | 40.54 | 15,945,925 | +0.41(+1.01%) |
Apr 25, 2011 | 40.21 | 40.23 | 40.03 | 40.14 | 7,732,223 | -0.16(-0.39%) |
Apr 21, 2011 | 40.48 | 40.56 | 40.18 | 40.30 | 7,809,036 | -0.08(-0.21%) |
Apr 20, 2011 | 40.42 | 40.57 | 40.34 | 40.38 | 9,862,886 | +0.26(+0.64%) |
Apr 19, 2011 | 40.06 | 40.21 | 39.94 | 40.12 | 8,179,968 | +0.03(+0.07%) |
Apr 18, 2011 | 39.92 | 40.35 | 39.79 | 40.09 | 12,649,494 | -0.18(-0.45%) |
Apr 15, 2011 | 40.27 | 40.38 | 40.09 | 40.27 | 11,595,514 | +0.04(+0.09%) |
Apr 14, 2011 | 40.22 | 40.42 | 40.02 | 40.24 | 9,878,239 | -0.10(-0.24%) |
Apr 13, 2011 | 40.40 | 40.58 | 40.24 | 40.33 | 11,438,385 | +0.08(+0.21%) |
Apr 12, 2011 | 39.63 | 40.42 | 39.61 | 40.25 | 17,883,250 | +0.53(+1.33%) |
Apr 11, 2011 | 39.51 | 39.80 | 39.41 | 39.72 | 9,930,923 | +0.21(+0.53%) |
Apr 08, 2011 | 39.87 | 39.97 | 39.31 | 39.51 | 12,945,554 | -0.35(-0.87%) |
Apr 07, 2011 | 39.75 | 40.04 | 39.67 | 39.86 | 16,196,714 | +0.02(+0.04%) |
Apr 06, 2011 | 39.61 | 40.02 | 39.61 | 39.85 | 11,123,743 | +0.18(+0.46%) |
Apr 05, 2011 | 39.63 | 40.00 | 39.61 | 39.66 | 11,798,371 | +0.07(+0.17%) |
Apr 04, 2011 | 39.34 | 39.73 | 39.15 | 39.60 | 12,265,721 | +0.39(+1.00%) |