Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.43 | 35.80 | 35.20 | 35.76 | 3,130,648 | +0.58(+1.66%) |
Jun 29, 2011 | 34.49 | 35.22 | 34.32 | 35.18 | 4,087,921 | +0.75(+2.17%) |
Jun 28, 2011 | 34.27 | 34.59 | 33.98 | 34.43 | 3,708,559 | +0.38(+1.10%) |
Jun 27, 2011 | 34.20 | 34.27 | 33.88 | 34.06 | 2,795,273 | -0.15(-0.45%) |
Jun 24, 2011 | 34.46 | 34.52 | 34.06 | 34.21 | 3,987,019 | -0.22(-0.65%) |
Jun 23, 2011 | 34.10 | 34.44 | 33.66 | 34.43 | 4,070,353 | -0.45(-1.28%) |
Jun 22, 2011 | 34.83 | 35.35 | 34.77 | 34.88 | 2,098,507 | -0.16(-0.45%) |
Jun 21, 2011 | 34.70 | 35.18 | 34.66 | 35.04 | 2,517,022 | +0.53(+1.53%) |
Jun 20, 2011 | 34.32 | 34.52 | 34.29 | 34.51 | 2,306,647 | +0.13(+0.36%) |
Jun 17, 2011 | 34.63 | 34.84 | 34.13 | 34.38 | 3,053,358 | +0.01(+0.03%) |
Jun 16, 2011 | 34.71 | 34.71 | 34.07 | 34.37 | 4,413,557 | -0.22(-0.63%) |
Jun 15, 2011 | 34.89 | 35.17 | 34.33 | 34.59 | 3,260,390 | -0.75(-2.13%) |
Jun 14, 2011 | 35.17 | 35.71 | 35.17 | 35.34 | 3,004,711 | +0.51(+1.47%) |
Jun 13, 2011 | 35.49 | 35.76 | 34.50 | 34.83 | 3,292,592 | -0.52(-1.46%) |
Jun 10, 2011 | 35.82 | 35.84 | 35.27 | 35.35 | 2,687,442 | -0.55(-1.53%) |
Jun 09, 2011 | 35.57 | 36.00 | 35.37 | 35.90 | 2,461,059 | +0.53(+1.49%) |
Jun 08, 2011 | 35.40 | 35.83 | 35.30 | 35.37 | 2,846,143 | -0.02(-0.06%) |
Jun 07, 2011 | 35.84 | 36.02 | 35.37 | 35.39 | 2,256,163 | -0.11(-0.31%) |
Jun 06, 2011 | 36.23 | 36.38 | 35.42 | 35.50 | 2,283,275 | -0.90(-2.48%) |
Jun 03, 2011 | 36.52 | 36.69 | 35.81 | 36.40 | 2,162,333 | -0.27(-0.73%) |
May 24, 2011 | 36.21 | 37.14 | 36.21 | 36.67 | 2,931,014 | +0.78(+2.19%) |
May 23, 2011 | 35.91 | 36.33 | 35.61 | 35.89 | 2,521,333 | -0.54(-1.48%) |
May 20, 2011 | 36.47 | 37.09 | 36.16 | 36.42 | 4,016,551 | -0.21(-0.57%) |
May 19, 2011 | 36.73 | 36.91 | 36.35 | 36.63 | 3,095,245 | +0.10(+0.27%) |
May 18, 2011 | 36.14 | 36.84 | 35.99 | 36.53 | 2,413,327 | +0.54(+1.50%) |
May 17, 2011 | 35.66 | 36.15 | 35.48 | 35.99 | 3,794,071 | +0.21(+0.58%) |
May 16, 2011 | 36.03 | 36.62 | 35.68 | 35.79 | 4,539,755 | -0.36(-1.01%) |
May 13, 2011 | 36.63 | 36.71 | 35.75 | 36.15 | 4,680,129 | -0.14(-0.38%) |
May 12, 2011 | 36.50 | 36.76 | 35.82 | 36.29 | 4,168,338 | -0.47(-1.29%) |
May 11, 2011 | 38.07 | 38.07 | 36.58 | 36.76 | 4,790,530 | -1.38(-3.62%) |
May 10, 2011 | 38.15 | 38.66 | 37.61 | 38.14 | 3,477,560 | -0.15(-0.40%) |
May 09, 2011 | 37.39 | 38.41 | 37.39 | 38.29 | 3,852,064 | +1.06(+2.84%) |
May 06, 2011 | 37.60 | 38.58 | 36.82 | 37.24 | 5,675,323 | +0.04(+0.10%) |
May 05, 2011 | 38.42 | 38.91 | 36.82 | 37.20 | 9,602,224 | -2.53(-6.38%) |
May 04, 2011 | 40.37 | 40.45 | 39.28 | 39.73 | 4,241,415 | -0.75(-1.86%) |
May 03, 2011 | 41.20 | 41.20 | 40.15 | 40.49 | 4,068,189 | -0.94(-2.28%) |
May 02, 2011 | 41.53 | 41.55 | 41.32 | 41.43 | 4,256,379 | -0.60(-1.43%) |
Apr 29, 2011 | 41.50 | 42.40 | 41.48 | 42.03 | 3,813,074 | +0.56(+1.35%) |
Apr 28, 2011 | 41.31 | 41.55 | 40.83 | 41.47 | 2,217,195 | +0.10(+0.24%) |
Apr 27, 2011 | 40.68 | 41.41 | 40.29 | 41.38 | 5,477,397 | +0.82(+2.03%) |
Apr 26, 2011 | 40.69 | 40.77 | 40.42 | 40.55 | 2,462,604 | -0.10(-0.24%) |
Apr 25, 2011 | 40.97 | 41.02 | 40.48 | 40.65 | 1,814,425 | -0.18(-0.44%) |
Apr 21, 2011 | 40.73 | 40.89 | 40.31 | 40.83 | 1,576,315 | +0.29(+0.71%) |
Apr 20, 2011 | 40.51 | 40.95 | 40.46 | 40.54 | 2,487,901 | +0.69(+1.73%) |
Apr 19, 2011 | 39.46 | 40.01 | 39.39 | 39.85 | 2,126,599 | +0.37(+0.93%) |
Apr 18, 2011 | 39.74 | 39.76 | 39.16 | 39.48 | 3,063,071 | -0.85(-2.11%) |
Apr 15, 2011 | 40.08 | 40.74 | 39.79 | 40.33 | 3,373,961 | +0.37(+0.92%) |
Apr 14, 2011 | 39.56 | 40.19 | 39.33 | 39.97 | 2,763,030 | +0.15(+0.37%) |
Apr 13, 2011 | 40.18 | 40.34 | 39.66 | 39.82 | 2,407,874 | +0.18(+0.47%) |
Apr 12, 2011 | 40.39 | 40.48 | 39.34 | 39.63 | 4,086,515 | -1.94(-4.66%) |
Apr 11, 2011 | 41.77 | 41.93 | 40.68 | 41.57 | 2,929,873 | -0.20(-0.48%) |
Apr 08, 2011 | 41.16 | 42.22 | 41.15 | 41.77 | 4,096,043 | +1.05(+2.57%) |
Apr 07, 2011 | 40.83 | 41.05 | 40.39 | 40.73 | 3,288,137 | -0.21(-0.52%) |
Apr 06, 2011 | 40.91 | 41.69 | 40.56 | 40.94 | 4,878,991 | +0.23(+0.56%) |
Apr 05, 2011 | 39.75 | 40.90 | 39.75 | 40.71 | 3,886,011 | +0.93(+2.33%) |
Apr 04, 2011 | 40.14 | 40.32 | 39.65 | 39.78 | 1,573,668 | -0.22(-0.54%) |