Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.76 | 39.15 | 38.49 | 38.60 | 2,808,447 | +0.06(+0.16%) |
Jun 29, 2011 | 38.26 | 38.72 | 37.59 | 38.54 | 4,308,987 | +0.36(+0.94%) |
Jun 28, 2011 | 37.46 | 38.24 | 37.41 | 38.18 | 3,463,526 | +0.75(+2.00%) |
Jun 27, 2011 | 36.79 | 37.72 | 36.50 | 37.43 | 2,693,089 | +0.74(+2.02%) |
Jun 24, 2011 | 37.35 | 37.35 | 36.32 | 36.69 | 4,203,888 | -0.48(-1.29%) |
Jun 23, 2011 | 36.05 | 37.23 | 35.87 | 37.17 | 3,687,767 | +0.70(+1.92%) |
Jun 22, 2011 | 36.66 | 36.79 | 36.01 | 36.47 | 2,966,868 | -0.57(-1.54%) |
Jun 21, 2011 | 35.88 | 37.11 | 35.75 | 37.04 | 4,803,928 | +1.34(+3.75%) |
Jun 20, 2011 | 35.69 | 35.91 | 35.53 | 35.70 | 3,395,233 | +0.02(+0.04%) |
Jun 17, 2011 | 36.74 | 36.90 | 35.65 | 35.69 | 4,274,398 | -0.75(-2.07%) |
Jun 16, 2011 | 36.63 | 36.85 | 36.00 | 36.44 | 2,379,663 | -0.13(-0.36%) |
Jun 15, 2011 | 37.46 | 37.57 | 36.34 | 36.57 | 5,115,403 | -1.35(-3.56%) |
Jun 14, 2011 | 37.88 | 38.22 | 37.84 | 37.92 | 2,028,914 | +0.36(+0.96%) |
Jun 13, 2011 | 37.99 | 38.27 | 37.48 | 37.56 | 3,437,777 | -0.34(-0.90%) |
Jun 10, 2011 | 37.97 | 38.22 | 37.61 | 37.90 | 2,996,813 | -0.18(-0.47%) |
Jun 09, 2011 | 38.41 | 38.42 | 37.97 | 38.08 | 3,628,116 | -0.16(-0.42%) |
Jun 08, 2011 | 39.50 | 39.50 | 37.65 | 38.24 | 6,155,120 | -1.30(-3.29%) |
Jun 07, 2011 | 39.92 | 40.17 | 39.39 | 39.54 | 4,456,684 | -0.74(-1.84%) |
Jun 06, 2011 | 40.71 | 40.80 | 40.19 | 40.28 | 1,939,151 | -0.56(-1.37%) |
Jun 03, 2011 | 40.93 | 41.09 | 40.54 | 40.84 | 2,271,567 | -1.25(-2.97%) |
May 24, 2011 | 42.29 | 42.85 | 42.01 | 42.09 | 3,800,905 | -0.18(-0.43%) |
May 23, 2011 | 41.72 | 42.39 | 41.17 | 42.27 | 4,938,498 | -0.08(-0.19%) |
May 20, 2011 | 44.36 | 44.36 | 41.59 | 42.35 | 6,938,486 | -2.04(-4.60%) |
May 19, 2011 | 44.50 | 45.00 | 44.07 | 44.39 | 2,440,727 | +0.11(+0.25%) |
May 18, 2011 | 43.39 | 44.38 | 43.23 | 44.28 | 2,460,951 | +0.79(+1.82%) |
May 17, 2011 | 44.20 | 44.41 | 43.37 | 43.49 | 3,167,099 | -0.90(-2.03%) |
May 16, 2011 | 45.25 | 45.54 | 44.29 | 44.39 | 2,114,526 | -1.18(-2.59%) |
May 13, 2011 | 45.95 | 46.15 | 45.46 | 45.57 | 3,268,619 | -0.42(-0.91%) |
May 12, 2011 | 44.97 | 46.00 | 44.73 | 45.99 | 3,020,298 | +0.79(+1.75%) |
May 11, 2011 | 45.06 | 45.49 | 44.52 | 45.20 | 2,384,142 | +0.05(+0.11%) |
May 10, 2011 | 44.33 | 45.31 | 44.28 | 45.15 | 2,126,482 | +0.86(+1.94%) |
May 09, 2011 | 44.37 | 44.81 | 44.08 | 44.29 | 1,196,737 | -0.02(-0.05%) |
May 06, 2011 | 44.04 | 45.29 | 43.71 | 44.31 | 2,853,741 | +0.88(+2.03%) |
May 05, 2011 | 43.57 | 44.11 | 43.19 | 43.43 | 2,726,644 | -0.32(-0.73%) |
May 04, 2011 | 44.21 | 44.31 | 43.21 | 43.75 | 1,447,100 | -0.47(-1.06%) |
May 03, 2011 | 44.72 | 44.81 | 43.66 | 44.22 | 1,258,163 | -0.44(-0.99%) |
May 02, 2011 | 44.62 | 45.37 | 44.28 | 44.66 | 1,989,480 | -0.32(-0.71%) |
Apr 29, 2011 | 44.95 | 45.31 | 44.81 | 44.98 | 2,960,506 | -0.02(-0.04%) |
Apr 28, 2011 | 44.93 | 45.45 | 44.71 | 45.00 | 1,812,342 | -0.11(-0.24%) |
Apr 27, 2011 | 44.90 | 45.13 | 44.59 | 45.11 | 1,982,003 | +0.12(+0.27%) |
Apr 26, 2011 | 45.56 | 45.60 | 44.93 | 44.99 | 2,014,372 | -0.56(-1.23%) |
Apr 25, 2011 | 44.99 | 45.58 | 44.57 | 45.55 | 3,424,606 | +0.67(+1.49%) |
Apr 21, 2011 | 44.44 | 44.96 | 44.41 | 44.88 | 1,812,300 | +0.53(+1.20%) |
Apr 20, 2011 | 43.09 | 44.64 | 43.09 | 44.35 | 3,989,715 | +1.92(+4.53%) |
Apr 19, 2011 | 42.51 | 42.66 | 42.15 | 42.43 | 1,709,891 | -0.04(-0.09%) |
Apr 18, 2011 | 42.45 | 42.65 | 41.72 | 42.47 | 1,886,213 | -0.62(-1.44%) |
Apr 15, 2011 | 42.67 | 43.24 | 42.47 | 43.09 | 2,237,842 | +0.39(+0.91%) |
Apr 14, 2011 | 42.31 | 42.76 | 42.05 | 42.70 | 1,505,954 | +0.07(+0.16%) |
Apr 13, 2011 | 42.55 | 42.96 | 42.18 | 42.63 | 2,091,552 | +0.27(+0.64%) |
Apr 12, 2011 | 42.63 | 43.00 | 42.20 | 42.36 | 1,867,602 | -0.49(-1.14%) |
Apr 11, 2011 | 42.88 | 43.18 | 42.53 | 42.85 | 1,748,226 | +0.06(+0.14%) |
Apr 08, 2011 | 43.38 | 43.46 | 42.47 | 42.79 | 1,791,046 | -0.37(-0.86%) |
Apr 07, 2011 | 43.28 | 43.47 | 42.77 | 43.16 | 2,501,983 | -0.31(-0.71%) |
Apr 06, 2011 | 44.20 | 44.50 | 43.01 | 43.47 | 2,318,458 | -0.49(-1.11%) |
Apr 05, 2011 | 43.87 | 44.19 | 43.46 | 43.96 | 1,867,595 | -0.04(-0.09%) |
Apr 04, 2011 | 43.74 | 44.50 | 43.71 | 44.00 | 2,532,461 | +0.17(+0.39%) |