Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.24 | 38.52 | 38.00 | 38.39 | 4,878,099 | +0.32(+0.84%) |
Jun 29, 2011 | 37.58 | 38.14 | 37.53 | 38.07 | 5,470,295 | +0.64(+1.71%) |
Jun 28, 2011 | 36.91 | 37.47 | 36.82 | 37.43 | 6,465,696 | +0.72(+1.97%) |
Jun 27, 2011 | 36.17 | 36.76 | 36.04 | 36.70 | 5,517,836 | +0.66(+1.83%) |
Jun 24, 2011 | 36.42 | 36.48 | 35.62 | 36.04 | 6,487,828 | -0.42(-1.14%) |
Jun 23, 2011 | 35.83 | 36.51 | 35.38 | 36.46 | 7,027,723 | +0.02(+0.07%) |
Jun 22, 2011 | 36.55 | 37.00 | 36.38 | 36.44 | 4,246,561 | -0.34(-0.92%) |
Jun 21, 2011 | 36.08 | 36.81 | 36.08 | 36.77 | 4,581,948 | +0.77(+2.13%) |
Jun 20, 2011 | 36.07 | 36.09 | 35.86 | 36.01 | 4,569,880 | +0.28(+0.78%) |
Jun 17, 2011 | 35.56 | 35.91 | 35.45 | 35.73 | 7,221,412 | +0.53(+1.49%) |
Jun 16, 2011 | 34.95 | 35.55 | 34.81 | 35.20 | 5,200,375 | +0.33(+0.95%) |
Jun 15, 2011 | 35.97 | 36.13 | 34.64 | 34.87 | 9,482,983 | -1.56(-4.29%) |
Jun 14, 2011 | 36.36 | 36.87 | 36.07 | 36.44 | 4,658,925 | +0.43(+1.21%) |
Jun 13, 2011 | 35.90 | 36.06 | 35.51 | 36.00 | 4,329,625 | +0.36(+1.02%) |
Jun 10, 2011 | 36.09 | 36.12 | 35.33 | 35.64 | 5,915,060 | -0.66(-1.81%) |
Jun 09, 2011 | 36.16 | 36.51 | 35.92 | 36.30 | 4,615,096 | +0.44(+1.23%) |
Jun 08, 2011 | 36.12 | 36.28 | 35.54 | 35.86 | 6,076,253 | -0.10(-0.27%) |
Jun 07, 2011 | 36.20 | 36.42 | 35.89 | 35.95 | 6,109,275 | +0.00(+0.00%) |
Jun 06, 2011 | 36.80 | 37.00 | 35.78 | 35.95 | 7,394,915 | -1.03(-2.78%) |
Jun 03, 2011 | 36.68 | 37.34 | 36.56 | 36.98 | 6,796,425 | -0.17(-0.45%) |
May 24, 2011 | 37.75 | 37.89 | 36.99 | 37.15 | 5,921,568 | -0.51(-1.36%) |
May 23, 2011 | 37.82 | 38.11 | 37.64 | 37.66 | 4,273,402 | -0.74(-1.92%) |
May 20, 2011 | 38.94 | 39.11 | 38.35 | 38.40 | 3,710,519 | -0.61(-1.56%) |
May 19, 2011 | 38.75 | 39.06 | 38.57 | 39.01 | 3,898,423 | +0.38(+0.98%) |
May 18, 2011 | 38.15 | 38.63 | 38.05 | 38.63 | 3,339,073 | +0.43(+1.12%) |
May 17, 2011 | 37.98 | 38.33 | 37.86 | 38.20 | 4,266,567 | +0.04(+0.11%) |
May 16, 2011 | 37.94 | 38.71 | 37.90 | 38.16 | 3,962,549 | +0.05(+0.13%) |
May 13, 2011 | 38.56 | 38.71 | 37.80 | 38.11 | 4,755,306 | -0.50(-1.30%) |
May 12, 2011 | 38.43 | 38.63 | 37.68 | 38.61 | 4,730,032 | +0.07(+0.19%) |
May 11, 2011 | 38.87 | 39.21 | 38.40 | 38.54 | 5,349,040 | -0.37(-0.95%) |
May 10, 2011 | 38.77 | 38.94 | 38.69 | 38.91 | 4,624,259 | +0.37(+0.97%) |
May 09, 2011 | 38.36 | 38.84 | 38.34 | 38.53 | 4,335,478 | +0.08(+0.20%) |
May 06, 2011 | 38.43 | 38.88 | 38.24 | 38.45 | 6,914,293 | +0.43(+1.13%) |
May 05, 2011 | 37.52 | 38.24 | 36.62 | 38.02 | 9,308,813 | +0.34(+0.90%) |
May 04, 2011 | 38.21 | 38.33 | 37.56 | 37.69 | 4,433,220 | -0.45(-1.19%) |
May 03, 2011 | 38.09 | 38.52 | 37.89 | 38.14 | 5,542,653 | -0.19(-0.50%) |
May 02, 2011 | 38.14 | 38.36 | 38.14 | 38.33 | 6,114,757 | +0.05(+0.13%) |
Apr 29, 2011 | 38.17 | 38.35 | 37.93 | 38.28 | 3,626,738 | +0.02(+0.05%) |
Apr 28, 2011 | 37.18 | 38.42 | 37.12 | 38.27 | 5,747,278 | +1.09(+2.94%) |
Apr 27, 2011 | 37.17 | 37.36 | 36.50 | 37.17 | 4,718,346 | +0.02(+0.05%) |
Apr 26, 2011 | 37.18 | 37.41 | 37.04 | 37.15 | 2,851,426 | +0.26(+0.70%) |
Apr 25, 2011 | 37.23 | 37.23 | 36.79 | 36.90 | 2,797,539 | -0.37(-0.99%) |
Apr 21, 2011 | 37.03 | 37.42 | 36.85 | 37.26 | 3,767,211 | +0.48(+1.31%) |
Apr 20, 2011 | 36.56 | 36.94 | 36.31 | 36.78 | 5,094,542 | +0.83(+2.30%) |
Apr 19, 2011 | 36.42 | 36.42 | 35.89 | 35.95 | 6,880,871 | -0.33(-0.91%) |
Apr 18, 2011 | 36.29 | 36.54 | 36.01 | 36.29 | 6,206,754 | -0.54(-1.46%) |
Apr 15, 2011 | 36.92 | 37.04 | 36.43 | 36.82 | 6,973,798 | +0.36(+0.99%) |
Apr 14, 2011 | 36.49 | 36.61 | 36.03 | 36.46 | 5,458,176 | -0.24(-0.66%) |
Apr 13, 2011 | 37.49 | 37.66 | 36.63 | 36.70 | 4,270,215 | -0.46(-1.25%) |
Apr 12, 2011 | 37.52 | 37.75 | 36.97 | 37.17 | 5,112,345 | -0.71(-1.86%) |
Apr 11, 2011 | 37.64 | 38.25 | 37.64 | 37.87 | 3,777,651 | +0.28(+0.74%) |
Apr 08, 2011 | 38.60 | 38.75 | 37.48 | 37.60 | 4,963,258 | -0.73(-1.91%) |
Apr 07, 2011 | 38.73 | 38.91 | 38.24 | 38.33 | 5,741,603 | -0.50(-1.29%) |
Apr 06, 2011 | 38.33 | 38.86 | 38.23 | 38.83 | 5,335,173 | +0.71(+1.85%) |
Apr 05, 2011 | 38.03 | 38.12 | 37.78 | 38.12 | 4,115,906 | -0.04(-0.11%) |
Apr 04, 2011 | 37.77 | 38.33 | 37.76 | 38.16 | 4,439,424 | +0.42(+1.12%) |