Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.88 | 36.28 | 35.51 | 36.09 | 2,095,025 | +0.35(+0.97%) |
Jun 29, 2011 | 35.34 | 35.83 | 34.92 | 35.74 | 2,238,313 | +0.59(+1.67%) |
Jun 28, 2011 | 35.12 | 35.17 | 34.90 | 35.15 | 2,461,052 | +0.20(+0.58%) |
Jun 27, 2011 | 34.70 | 35.11 | 34.29 | 34.95 | 1,765,937 | +0.10(+0.28%) |
Jun 24, 2011 | 35.04 | 35.17 | 34.51 | 34.85 | 4,469,549 | -0.14(-0.39%) |
Jun 23, 2011 | 34.67 | 35.08 | 34.12 | 34.99 | 2,502,487 | -0.27(-0.77%) |
Jun 22, 2011 | 35.26 | 35.77 | 35.06 | 35.26 | 2,505,066 | -0.13(-0.36%) |
Jun 21, 2011 | 34.44 | 35.63 | 34.41 | 35.39 | 2,578,991 | +1.28(+3.76%) |
Jun 20, 2011 | 33.95 | 34.24 | 33.94 | 34.11 | 1,858,906 | +0.51(+1.53%) |
Jun 17, 2011 | 34.00 | 34.09 | 33.28 | 33.59 | 2,964,697 | -0.08(-0.24%) |
Jun 16, 2011 | 34.16 | 34.31 | 33.10 | 33.68 | 3,086,033 | -0.51(-1.50%) |
Jun 15, 2011 | 35.22 | 35.37 | 33.97 | 34.19 | 4,412,301 | -1.44(-4.04%) |
Jun 14, 2011 | 35.40 | 35.79 | 35.13 | 35.63 | 2,446,067 | +0.72(+2.06%) |
Jun 13, 2011 | 35.29 | 35.50 | 34.62 | 34.91 | 2,428,047 | -0.18(-0.51%) |
Jun 10, 2011 | 35.46 | 35.67 | 34.96 | 35.09 | 2,847,081 | -0.50(-1.40%) |
Jun 09, 2011 | 35.59 | 36.23 | 35.36 | 35.59 | 2,614,383 | +0.19(+0.53%) |
Jun 08, 2011 | 35.60 | 35.72 | 35.05 | 35.40 | 2,796,300 | -0.32(-0.91%) |
Jun 07, 2011 | 35.49 | 35.98 | 35.14 | 35.73 | 2,821,115 | +0.49(+1.40%) |
Jun 06, 2011 | 35.43 | 35.77 | 35.21 | 35.23 | 2,258,416 | -0.19(-0.55%) |
Jun 03, 2011 | 35.66 | 35.85 | 35.01 | 35.43 | 2,886,563 | +0.17(+0.49%) |
May 24, 2011 | 35.46 | 35.78 | 35.12 | 35.25 | 2,547,994 | +0.06(+0.18%) |
May 23, 2011 | 35.76 | 35.78 | 34.73 | 35.19 | 3,978,712 | -1.18(-3.24%) |
May 20, 2011 | 36.89 | 36.97 | 36.15 | 36.37 | 2,348,753 | -0.64(-1.72%) |
May 19, 2011 | 36.97 | 37.36 | 36.69 | 37.01 | 1,869,883 | +0.16(+0.43%) |
May 18, 2011 | 35.96 | 36.96 | 35.82 | 36.85 | 1,991,237 | +1.02(+2.86%) |
May 17, 2011 | 36.12 | 36.30 | 35.54 | 35.83 | 2,743,105 | -0.52(-1.43%) |
May 16, 2011 | 36.57 | 37.06 | 36.23 | 36.35 | 2,350,592 | -0.44(-1.20%) |
May 13, 2011 | 37.00 | 37.37 | 36.66 | 36.79 | 3,644,056 | -0.13(-0.34%) |
May 12, 2011 | 37.12 | 37.39 | 36.57 | 36.92 | 3,063,501 | -0.38(-1.03%) |
May 11, 2011 | 37.98 | 38.03 | 37.19 | 37.30 | 3,621,042 | -0.76(-1.99%) |
May 10, 2011 | 37.37 | 38.20 | 37.33 | 38.06 | 5,262,852 | +0.79(+2.11%) |
May 09, 2011 | 36.45 | 37.31 | 36.35 | 37.27 | 3,206,217 | +0.86(+2.37%) |
May 06, 2011 | 36.25 | 36.83 | 36.22 | 36.41 | 3,647,531 | +0.71(+1.98%) |
May 05, 2011 | 35.70 | 36.40 | 35.53 | 35.70 | 5,045,491 | -0.19(-0.53%) |
May 04, 2011 | 36.46 | 36.62 | 35.75 | 35.89 | 4,269,916 | -0.43(-1.18%) |
May 03, 2011 | 36.94 | 37.07 | 35.95 | 36.32 | 4,112,371 | -0.80(-2.16%) |
May 02, 2011 | 37.11 | 37.19 | 37.08 | 37.12 | 4,895,528 | -0.62(-1.64%) |
Apr 29, 2011 | 38.42 | 38.96 | 37.66 | 37.74 | 8,876,503 | +1.52(+4.20%) |
Apr 28, 2011 | 36.01 | 36.56 | 35.75 | 36.22 | 3,775,165 | +0.23(+0.63%) |
Apr 27, 2011 | 35.75 | 36.12 | 35.13 | 35.99 | 3,752,740 | +0.28(+0.79%) |
Apr 26, 2011 | 35.78 | 36.16 | 35.55 | 35.71 | 4,067,060 | +0.17(+0.47%) |
Apr 25, 2011 | 35.64 | 35.72 | 35.24 | 35.55 | 3,174,527 | +0.09(+0.26%) |
Apr 21, 2011 | 35.33 | 35.46 | 35.08 | 35.46 | 3,133,155 | +0.27(+0.76%) |
Apr 20, 2011 | 35.42 | 35.54 | 35.09 | 35.19 | 3,308,593 | +0.31(+0.88%) |
Apr 19, 2011 | 34.50 | 34.97 | 34.42 | 34.88 | 3,482,288 | +0.45(+1.30%) |
Apr 18, 2011 | 34.40 | 34.59 | 33.70 | 34.44 | 3,603,948 | -0.28(-0.81%) |
Apr 15, 2011 | 34.24 | 34.84 | 34.20 | 34.72 | 3,078,313 | +0.58(+1.69%) |
Apr 14, 2011 | 33.66 | 34.31 | 33.63 | 34.14 | 2,519,194 | +0.27(+0.80%) |
Apr 13, 2011 | 34.08 | 34.15 | 33.61 | 33.87 | 3,359,886 | -0.04(-0.12%) |
Apr 12, 2011 | 34.23 | 34.61 | 33.56 | 33.91 | 5,135,064 | -0.48(-1.38%) |
Apr 11, 2011 | 35.18 | 35.25 | 34.15 | 34.39 | 3,187,989 | -0.80(-2.27%) |
Apr 08, 2011 | 35.66 | 35.66 | 34.89 | 35.18 | 2,214,114 | -0.10(-0.28%) |
Apr 07, 2011 | 35.11 | 35.57 | 34.92 | 35.28 | 3,529,531 | +0.11(+0.32%) |
Apr 06, 2011 | 35.66 | 35.89 | 34.93 | 35.17 | 2,752,336 | -0.32(-0.91%) |
Apr 05, 2011 | 35.30 | 35.87 | 35.08 | 35.49 | 1,769,454 | +0.08(+0.22%) |
Apr 04, 2011 | 35.52 | 35.61 | 35.22 | 35.42 | 1,916,808 | +0.09(+0.26%) |