Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.84 | 36.28 | 35.83 | 36.24 | 15,708,412 | +0.56(+1.58%) |
Jun 29, 2011 | 35.52 | 35.92 | 35.44 | 35.68 | 16,699,783 | +0.37(+1.04%) |
Jun 28, 2011 | 34.81 | 35.37 | 34.79 | 35.31 | 14,248,150 | +0.71(+2.06%) |
Jun 27, 2011 | 34.38 | 34.80 | 34.35 | 34.60 | 16,120,549 | +0.17(+0.49%) |
Jun 24, 2011 | 35.07 | 35.28 | 34.39 | 34.43 | 28,023,448 | -0.76(-2.15%) |
Jun 23, 2011 | 34.69 | 35.21 | 34.22 | 35.19 | 18,711,648 | -0.14(-0.40%) |
Jun 22, 2011 | 35.41 | 35.82 | 35.32 | 35.33 | 14,948,343 | -0.21(-0.60%) |
Jun 21, 2011 | 35.19 | 35.74 | 35.11 | 35.54 | 21,007,752 | +0.70(+2.02%) |
Jun 20, 2011 | 34.86 | 35.07 | 34.72 | 34.84 | 24,501,836 | +0.16(+0.47%) |
Jun 17, 2011 | 34.82 | 35.16 | 34.37 | 34.67 | 20,179,794 | +0.15(+0.43%) |
Jun 16, 2011 | 34.08 | 34.82 | 34.01 | 34.52 | 17,284,048 | +0.51(+1.49%) |
Jun 15, 2011 | 34.29 | 34.62 | 33.78 | 34.02 | 16,004,240 | -0.63(-1.81%) |
Jun 14, 2011 | 34.48 | 35.02 | 34.48 | 34.64 | 15,630,235 | +0.54(+1.58%) |
Jun 13, 2011 | 34.49 | 34.75 | 33.86 | 34.10 | 14,640,110 | -0.36(-1.04%) |
Jun 10, 2011 | 34.81 | 34.93 | 34.42 | 34.46 | 15,253,249 | -0.49(-1.41%) |
Jun 09, 2011 | 34.68 | 35.25 | 34.42 | 34.95 | 14,448,316 | +0.51(+1.47%) |
Jun 08, 2011 | 34.18 | 34.84 | 34.18 | 34.45 | 16,655,012 | +0.28(+0.83%) |
Jun 07, 2011 | 34.37 | 34.56 | 34.09 | 34.16 | 22,403,482 | -0.02(-0.07%) |
Jun 06, 2011 | 34.66 | 34.95 | 34.03 | 34.19 | 13,221,174 | -0.71(-2.03%) |
Jun 03, 2011 | 34.13 | 35.19 | 34.12 | 34.89 | 15,198,421 | +0.23(+0.67%) |
May 24, 2011 | 34.68 | 35.21 | 34.62 | 34.66 | 15,479,374 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.57 | 34.15 | 34.38 | 14,563,167 | -0.62(-1.76%) |
May 20, 2011 | 35.00 | 35.25 | 34.60 | 35.00 | 16,212,138 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,699,923 | +0.27(+0.76%) |
May 18, 2011 | 34.31 | 35.07 | 34.16 | 34.78 | 18,432,634 | +0.61(+1.78%) |
May 17, 2011 | 33.77 | 34.32 | 33.77 | 34.17 | 17,354,100 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.79 | 34.12 | 17,133,720 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.39 | 33.73 | 34.12 | 17,296,368 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.76 | 34.16 | 26,075,376 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,235,826 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.14 | 35.63 | 14,773,314 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.95 | 35.21 | 20,009,074 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.56 | 34.63 | 34.84 | 24,934,444 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.38 | 26,720,404 | -0.80(-2.28%) |
May 04, 2011 | 35.67 | 35.67 | 34.59 | 35.18 | 32,963,946 | -0.42(-1.18%) |
May 03, 2011 | 36.77 | 36.79 | 35.06 | 35.60 | 37,016,528 | -1.40(-3.80%) |
May 02, 2011 | 36.92 | 37.04 | 36.79 | 37.00 | 17,993,014 | -0.68(-1.80%) |
Apr 29, 2011 | 37.00 | 37.74 | 36.98 | 37.68 | 19,348,254 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.77 | 37.00 | 27,809,736 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,429,758 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,423,175 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.66 | 38.10 | 38.44 | 10,984,363 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.23 | 38.56 | 11,845,773 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,891,649 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,116,836 | +0.26(+0.70%) |
Apr 18, 2011 | 36.98 | 37.27 | 36.85 | 37.07 | 14,180,651 | -0.72(-1.91%) |
Apr 15, 2011 | 37.64 | 38.09 | 37.44 | 37.79 | 15,335,200 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.88 | 37.39 | 11,517,128 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.28 | 36.72 | 37.10 | 14,820,988 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.86 | 27,146,164 | -1.41(-3.69%) |
Apr 11, 2011 | 38.56 | 39.05 | 38.21 | 38.27 | 13,879,134 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.78 | 38.42 | 38.59 | 18,133,484 | +0.19(+0.49%) |
Apr 07, 2011 | 38.37 | 38.58 | 38.11 | 38.40 | 13,047,274 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.36 | 38.42 | 15,200,997 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.37 | 13,699,416 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.81 | 38.06 | 13,110,071 | +0.00(+0.00%) |