Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.55 | 35.99 | 35.55 | 35.96 | 15,834,171 | +0.56(+1.58%) |
Jun 29, 2011 | 35.24 | 35.63 | 35.16 | 35.40 | 16,833,478 | +0.36(+1.04%) |
Jun 28, 2011 | 34.53 | 35.09 | 34.51 | 35.03 | 14,362,218 | +0.71(+2.06%) |
Jun 27, 2011 | 34.11 | 34.52 | 34.08 | 34.33 | 16,249,608 | +0.17(+0.49%) |
Jun 24, 2011 | 34.79 | 35.00 | 34.12 | 34.16 | 28,247,800 | -0.75(-2.15%) |
Jun 23, 2011 | 34.41 | 34.93 | 33.95 | 34.91 | 18,861,450 | -0.14(-0.40%) |
Jun 22, 2011 | 35.12 | 35.54 | 35.04 | 35.05 | 15,068,017 | -0.21(-0.60%) |
Jun 21, 2011 | 34.91 | 35.46 | 34.83 | 35.26 | 21,175,936 | +0.70(+2.02%) |
Jun 20, 2011 | 34.58 | 34.79 | 34.45 | 34.56 | 24,697,994 | +0.16(+0.47%) |
Jun 17, 2011 | 34.54 | 34.88 | 34.10 | 34.40 | 20,341,350 | +0.15(+0.43%) |
Jun 16, 2011 | 33.80 | 34.55 | 33.74 | 34.25 | 17,422,422 | +0.50(+1.49%) |
Jun 15, 2011 | 34.02 | 34.34 | 33.51 | 33.75 | 16,132,368 | -0.62(-1.81%) |
Jun 14, 2011 | 34.20 | 34.75 | 34.20 | 34.37 | 15,755,368 | +0.54(+1.58%) |
Jun 13, 2011 | 34.22 | 34.48 | 33.59 | 33.83 | 14,757,316 | -0.35(-1.04%) |
Jun 10, 2011 | 34.54 | 34.65 | 34.14 | 34.19 | 15,375,364 | -0.49(-1.41%) |
Jun 09, 2011 | 34.41 | 34.97 | 34.14 | 34.67 | 14,563,987 | +0.50(+1.47%) |
Jun 08, 2011 | 33.90 | 34.56 | 33.90 | 34.17 | 16,788,350 | +0.28(+0.83%) |
Jun 07, 2011 | 34.10 | 34.28 | 33.82 | 33.89 | 22,582,840 | -0.02(-0.07%) |
Jun 06, 2011 | 34.38 | 34.67 | 33.76 | 33.91 | 13,327,021 | -0.70(-2.03%) |
Jun 03, 2011 | 33.86 | 34.91 | 33.85 | 34.62 | 15,320,097 | +0.23(+0.67%) |
May 24, 2011 | 34.40 | 34.93 | 34.34 | 34.39 | 15,603,300 | +0.28(+0.81%) |
May 23, 2011 | 34.21 | 34.29 | 33.88 | 34.11 | 14,679,757 | -0.61(-1.76%) |
May 20, 2011 | 34.72 | 34.97 | 34.33 | 34.72 | 16,341,930 | -0.04(-0.12%) |
May 19, 2011 | 34.76 | 34.98 | 34.45 | 34.77 | 13,809,602 | +0.26(+0.76%) |
May 18, 2011 | 34.03 | 34.79 | 33.89 | 34.50 | 18,580,204 | +0.60(+1.78%) |
May 17, 2011 | 33.50 | 34.05 | 33.50 | 33.90 | 17,493,034 | +0.05(+0.15%) |
May 16, 2011 | 33.82 | 34.17 | 33.52 | 33.85 | 17,270,890 | +0.00(+0.00%) |
May 13, 2011 | 33.97 | 34.11 | 33.46 | 33.85 | 17,434,840 | -0.04(-0.13%) |
May 12, 2011 | 34.29 | 34.31 | 33.49 | 33.89 | 26,284,132 | -0.47(-1.38%) |
May 11, 2011 | 35.10 | 35.16 | 34.13 | 34.37 | 21,405,838 | -0.99(-2.79%) |
May 10, 2011 | 35.01 | 35.44 | 34.86 | 35.35 | 14,891,587 | +0.42(+1.19%) |
May 09, 2011 | 34.83 | 35.12 | 34.67 | 34.93 | 20,169,264 | +0.37(+1.07%) |
May 06, 2011 | 34.51 | 35.27 | 34.36 | 34.56 | 25,134,066 | +0.46(+1.35%) |
May 05, 2011 | 34.52 | 34.57 | 33.74 | 34.10 | 26,934,324 | -0.80(-2.28%) |
May 04, 2011 | 35.38 | 35.38 | 34.31 | 34.90 | 33,227,852 | -0.42(-1.18%) |
May 03, 2011 | 36.47 | 36.50 | 34.78 | 35.32 | 37,312,876 | -1.39(-3.80%) |
May 02, 2011 | 36.63 | 36.74 | 36.50 | 36.71 | 18,137,064 | -0.67(-1.80%) |
Apr 29, 2011 | 36.71 | 37.44 | 36.69 | 37.38 | 19,503,154 | +0.68(+1.86%) |
Apr 28, 2011 | 37.46 | 37.62 | 36.47 | 36.70 | 28,032,376 | -1.13(-2.98%) |
Apr 27, 2011 | 38.09 | 38.37 | 37.15 | 37.83 | 21,601,322 | -0.65(-1.70%) |
Apr 26, 2011 | 38.19 | 38.62 | 38.10 | 38.48 | 12,522,633 | +0.35(+0.91%) |
Apr 25, 2011 | 38.30 | 38.35 | 37.80 | 38.14 | 11,072,302 | -0.12(-0.31%) |
Apr 21, 2011 | 38.04 | 38.34 | 37.92 | 38.26 | 11,940,609 | +0.35(+0.93%) |
Apr 20, 2011 | 37.66 | 37.99 | 37.56 | 37.90 | 14,002,864 | +0.87(+2.35%) |
Apr 19, 2011 | 36.72 | 37.14 | 36.72 | 37.03 | 12,213,842 | +0.26(+0.70%) |
Apr 18, 2011 | 36.68 | 36.97 | 36.56 | 36.78 | 14,294,180 | -0.72(-1.91%) |
Apr 15, 2011 | 37.34 | 37.79 | 37.15 | 37.49 | 15,457,972 | +0.40(+1.07%) |
Apr 14, 2011 | 36.68 | 37.25 | 36.58 | 37.09 | 11,609,333 | +0.29(+0.80%) |
Apr 13, 2011 | 36.85 | 36.98 | 36.43 | 36.80 | 14,939,643 | +0.24(+0.65%) |
Apr 12, 2011 | 37.45 | 37.61 | 36.18 | 36.56 | 27,363,494 | -1.40(-3.69%) |
Apr 11, 2011 | 38.25 | 38.74 | 37.91 | 37.97 | 13,990,249 | -0.32(-0.83%) |
Apr 08, 2011 | 38.27 | 38.47 | 38.11 | 38.28 | 18,278,658 | +0.18(+0.49%) |
Apr 07, 2011 | 38.06 | 38.27 | 37.81 | 38.10 | 13,151,729 | -0.01(-0.04%) |
Apr 06, 2011 | 38.30 | 38.34 | 38.05 | 38.11 | 15,322,695 | +0.05(+0.14%) |
Apr 05, 2011 | 37.91 | 38.19 | 37.72 | 38.06 | 13,809,092 | +0.30(+0.80%) |
Apr 04, 2011 | 37.91 | 37.91 | 37.51 | 37.76 | 13,215,029 | +0.00(+0.00%) |