Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.50 | 36.50 | 36.17 | 36.29 | 11,322,000 | -0.08(-0.23%) |
Jun 29, 2011 | 36.54 | 36.89 | 36.24 | 36.37 | 11,845,800 | -0.00(-0.01%) |
Jun 28, 2011 | 37.07 | 37.07 | 36.08 | 36.38 | 14,103,000 | -0.69(-1.85%) |
Jun 27, 2011 | 36.70 | 37.19 | 36.33 | 37.06 | 18,398,700 | +0.23(+0.63%) |
Jun 24, 2011 | 36.56 | 37.32 | 36.42 | 36.83 | 11,888,100 | +0.35(+0.95%) |
Jun 23, 2011 | 36.28 | 36.53 | 35.92 | 36.48 | 32,816,700 | -0.19(-0.51%) |
Jun 22, 2011 | 37.23 | 37.27 | 36.42 | 36.67 | 11,311,200 | -0.63(-1.68%) |
Jun 21, 2011 | 37.16 | 37.34 | 36.46 | 37.30 | 45,171,000 | +0.26(+0.71%) |
Jun 20, 2011 | 37.20 | 37.59 | 36.95 | 37.03 | 34,039,800 | -0.08(-0.22%) |
Jun 17, 2011 | 37.21 | 37.36 | 36.90 | 37.11 | 20,943,900 | +0.50(+1.36%) |
Jun 16, 2011 | 36.65 | 37.21 | 36.20 | 36.62 | 18,882,900 | +0.04(+0.11%) |
Jun 15, 2011 | 37.47 | 37.63 | 36.34 | 36.58 | 25,156,800 | -1.29(-3.40%) |
Jun 14, 2011 | 34.01 | 37.96 | 33.94 | 37.86 | 54,226,800 | +4.01(+11.83%) |
Jun 13, 2011 | 33.26 | 34.06 | 33.24 | 33.86 | 14,930,100 | +0.57(+1.72%) |
Jun 10, 2011 | 33.69 | 34.08 | 33.28 | 33.28 | 16,460,100 | -0.60(-1.78%) |
Jun 09, 2011 | 33.37 | 34.45 | 33.18 | 33.89 | 25,068,600 | +0.74(+2.22%) |
Jun 08, 2011 | 32.33 | 33.33 | 32.17 | 33.15 | 25,963,200 | +0.75(+2.31%) |
Jun 07, 2011 | 33.39 | 33.42 | 32.17 | 32.40 | 35,496,000 | -0.90(-2.70%) |
Jun 06, 2011 | 34.37 | 34.52 | 33.20 | 33.30 | 46,551,600 | -2.61(-7.27%) |
Jun 03, 2011 | 36.78 | 37.06 | 35.76 | 35.91 | 22,781,700 | -1.17(-3.16%) |
Jun 02, 2011 | 38.42 | 38.42 | 36.96 | 37.08 | 20,271,600 | -1.33(-3.47%) |
Jun 01, 2011 | 38.41 | 38.70 | 38.29 | 38.41 | 11,011,500 | -0.01(-0.03%) |
May 31, 2011 | 38.59 | 38.85 | 38.24 | 38.43 | 11,410,200 | +0.11(+0.28%) |
May 30, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 3,472,977 | +0.00(+0.00%) |
May 27, 2011 | 38.02 | 38.52 | 37.84 | 38.32 | 10,419,300 | +0.00(+0.00%) |
May 26, 2011 | 37.95 | 38.49 | 37.89 | 38.32 | 10,528,200 | +0.36(+0.96%) |
May 25, 2011 | 37.92 | 38.13 | 37.54 | 37.96 | 14,840,100 | +0.00(+0.00%) |
May 24, 2011 | 38.83 | 38.91 | 37.54 | 37.96 | 23,791,500 | -0.79(-2.04%) |
May 23, 2011 | 38.53 | 38.97 | 38.47 | 38.75 | 10,791,000 | -0.04(-0.11%) |
May 20, 2011 | 38.77 | 38.95 | 38.60 | 38.79 | 10,467,000 | +0.07(+0.17%) |
May 19, 2011 | 37.77 | 38.75 | 37.68 | 38.72 | 18,894,600 | +1.09(+2.90%) |
May 18, 2011 | 37.44 | 37.65 | 37.21 | 37.63 | 7,474,500 | +0.28(+0.75%) |
May 17, 2011 | 37.14 | 37.43 | 36.95 | 37.35 | 11,216,700 | +0.13(+0.35%) |
May 16, 2011 | 37.19 | 37.38 | 37.01 | 37.22 | 9,141,300 | +0.05(+0.14%) |
May 13, 2011 | 36.95 | 37.27 | 36.76 | 37.17 | 9,805,500 | +0.21(+0.56%) |
May 12, 2011 | 36.35 | 37.16 | 36.22 | 36.96 | 21,600,000 | +0.62(+1.72%) |
May 11, 2011 | 36.41 | 36.85 | 36.12 | 36.34 | 8,979,300 | -0.08(-0.23%) |
May 10, 2011 | 36.39 | 36.49 | 35.98 | 36.42 | 7,452,000 | +0.08(+0.22%) |
May 09, 2011 | 36.11 | 36.39 | 35.95 | 36.34 | 5,281,200 | +0.14(+0.38%) |
May 06, 2011 | 36.02 | 36.35 | 35.86 | 36.21 | 9,693,000 | +0.46(+1.29%) |
May 05, 2011 | 35.43 | 36.06 | 35.17 | 35.75 | 11,385,000 | +0.21(+0.58%) |
May 04, 2011 | 35.81 | 35.86 | 35.27 | 35.54 | 30,989,700 | -0.32(-0.88%) |
May 03, 2011 | 35.64 | 35.88 | 34.96 | 35.86 | 33,771,600 | +0.10(+0.28%) |
May 02, 2011 | 35.66 | 35.84 | 35.58 | 35.76 | 14,008,500 | +0.26(+0.72%) |
Apr 29, 2011 | 35.02 | 35.58 | 34.91 | 35.50 | 13,641,300 | +0.57(+1.62%) |
Apr 28, 2011 | 34.65 | 34.96 | 34.55 | 34.93 | 8,437,500 | +0.19(+0.54%) |
Apr 27, 2011 | 34.92 | 35.00 | 34.32 | 34.75 | 11,856,600 | +0.17(+0.49%) |
Apr 26, 2011 | 34.17 | 34.99 | 34.00 | 34.58 | 24,300,000 | +1.38(+4.15%) |
Apr 25, 2011 | 33.09 | 33.33 | 32.99 | 33.20 | 7,203,600 | +0.13(+0.39%) |
Apr 22, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 2,407,080 | +0.00(+0.00%) |
Apr 21, 2011 | 33.06 | 33.41 | 32.95 | 33.07 | 7,139,700 | +0.01(+0.04%) |
Apr 20, 2011 | 33.20 | 33.24 | 32.81 | 33.06 | 8,085,600 | +0.05(+0.14%) |
Apr 19, 2011 | 33.22 | 33.29 | 32.45 | 33.01 | 11,815,200 | +0.40(+1.23%) |
Apr 18, 2011 | 32.82 | 32.91 | 32.37 | 32.61 | 8,742,600 | -0.37(-1.11%) |
Apr 15, 2011 | 33.48 | 33.48 | 32.84 | 32.98 | 14,159,700 | -0.48(-1.44%) |
Apr 14, 2011 | 32.80 | 33.58 | 32.75 | 33.46 | 12,660,300 | +0.60(+1.82%) |
Apr 13, 2011 | 32.53 | 32.95 | 32.50 | 32.86 | 14,088,600 | +0.39(+1.19%) |
Apr 12, 2011 | 32.18 | 32.63 | 32.15 | 32.48 | 12,753,900 | +0.24(+0.74%) |
Apr 11, 2011 | 32.06 | 32.73 | 32.06 | 32.24 | 12,087,000 | +0.15(+0.48%) |
Apr 08, 2011 | 31.78 | 32.18 | 31.72 | 32.08 | 10,492,200 | +0.25(+0.80%) |
Apr 07, 2011 | 31.82 | 32.04 | 31.70 | 31.83 | 16,538,400 | -0.03(-0.09%) |
Apr 06, 2011 | 32.07 | 32.25 | 31.80 | 31.86 | 7,337,700 | -0.14(-0.45%) |
Apr 05, 2011 | 31.48 | 32.15 | 31.48 | 32.00 | 10,683,900 | +0.31(+0.99%) |
Apr 04, 2011 | 31.67 | 31.81 | 31.57 | 31.69 | 8,597,700 | +0.10(+0.31%) |