Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.55 | 35.99 | 35.54 | 35.95 | 15,835,364 | +0.56(+1.58%) |
Jun 29, 2011 | 35.24 | 35.63 | 35.16 | 35.39 | 16,834,746 | +0.36(+1.04%) |
Jun 28, 2011 | 34.53 | 35.08 | 34.51 | 35.03 | 14,363,299 | +0.71(+2.06%) |
Jun 27, 2011 | 34.10 | 34.52 | 34.08 | 34.32 | 16,250,831 | +0.17(+0.49%) |
Jun 24, 2011 | 34.79 | 35.00 | 34.11 | 34.16 | 28,249,926 | -0.75(-2.15%) |
Jun 23, 2011 | 34.41 | 34.93 | 33.95 | 34.91 | 18,862,870 | -0.14(-0.40%) |
Jun 22, 2011 | 35.12 | 35.54 | 35.04 | 35.05 | 15,069,152 | -0.21(-0.60%) |
Jun 21, 2011 | 34.91 | 35.46 | 34.83 | 35.26 | 21,177,532 | +0.70(+2.02%) |
Jun 20, 2011 | 34.58 | 34.79 | 34.44 | 34.56 | 24,699,854 | +0.16(+0.47%) |
Jun 17, 2011 | 34.54 | 34.88 | 34.10 | 34.39 | 20,342,882 | +0.15(+0.43%) |
Jun 16, 2011 | 33.80 | 34.54 | 33.73 | 34.25 | 17,423,734 | +0.50(+1.49%) |
Jun 15, 2011 | 34.02 | 34.34 | 33.51 | 33.74 | 16,133,582 | -0.62(-1.81%) |
Jun 14, 2011 | 34.20 | 34.74 | 34.20 | 34.37 | 15,756,555 | +0.54(+1.58%) |
Jun 13, 2011 | 34.22 | 34.48 | 33.59 | 33.83 | 14,758,427 | -0.35(-1.03%) |
Jun 10, 2011 | 34.53 | 34.65 | 34.14 | 34.18 | 15,376,522 | -0.49(-1.41%) |
Jun 09, 2011 | 34.40 | 34.96 | 34.14 | 34.67 | 14,565,084 | +0.50(+1.47%) |
Jun 08, 2011 | 33.90 | 34.56 | 33.90 | 34.17 | 16,789,614 | +0.28(+0.83%) |
Jun 07, 2011 | 34.10 | 34.28 | 33.82 | 33.89 | 22,584,540 | -0.02(-0.07%) |
Jun 06, 2011 | 34.38 | 34.67 | 33.76 | 33.91 | 13,328,024 | -0.70(-2.03%) |
Jun 03, 2011 | 33.86 | 34.91 | 33.84 | 34.61 | 15,321,251 | +0.23(+0.67%) |
May 24, 2011 | 34.40 | 34.93 | 34.34 | 34.39 | 15,604,475 | +0.28(+0.81%) |
May 23, 2011 | 34.21 | 34.29 | 33.87 | 34.11 | 14,680,863 | -0.61(-1.76%) |
May 20, 2011 | 34.72 | 34.97 | 34.32 | 34.72 | 16,343,161 | -0.04(-0.12%) |
May 19, 2011 | 34.76 | 34.98 | 34.45 | 34.76 | 13,810,642 | +0.26(+0.76%) |
May 18, 2011 | 34.03 | 34.79 | 33.88 | 34.50 | 18,581,600 | +0.60(+1.78%) |
May 17, 2011 | 33.50 | 34.05 | 33.50 | 33.90 | 17,494,348 | +0.05(+0.15%) |
May 16, 2011 | 33.82 | 34.17 | 33.51 | 33.85 | 17,272,188 | +0.00(+0.00%) |
May 13, 2011 | 33.97 | 34.11 | 33.46 | 33.85 | 17,436,150 | -0.04(-0.13%) |
May 12, 2011 | 34.29 | 34.31 | 33.49 | 33.89 | 26,286,106 | -0.47(-1.38%) |
May 11, 2011 | 35.10 | 35.15 | 34.13 | 34.36 | 21,407,446 | -0.99(-2.79%) |
May 10, 2011 | 35.01 | 35.44 | 34.86 | 35.35 | 14,892,706 | +0.42(+1.19%) |
May 09, 2011 | 34.83 | 35.12 | 34.67 | 34.93 | 20,170,778 | +0.37(+1.07%) |
May 06, 2011 | 34.50 | 35.27 | 34.35 | 34.56 | 25,135,954 | +0.46(+1.35%) |
May 05, 2011 | 34.51 | 34.57 | 33.74 | 34.10 | 26,936,346 | -0.80(-2.28%) |
May 04, 2011 | 35.38 | 35.38 | 34.31 | 34.90 | 33,230,346 | -0.42(-1.18%) |
May 03, 2011 | 36.47 | 36.49 | 34.78 | 35.31 | 37,315,676 | -1.39(-3.80%) |
May 02, 2011 | 36.63 | 36.74 | 36.49 | 36.71 | 18,138,426 | -0.67(-1.80%) |
Apr 29, 2011 | 36.71 | 37.43 | 36.68 | 37.38 | 19,504,618 | +0.68(+1.86%) |
Apr 28, 2011 | 37.46 | 37.62 | 36.47 | 36.70 | 28,034,482 | -1.13(-2.98%) |
Apr 27, 2011 | 38.09 | 38.37 | 37.15 | 37.83 | 21,602,944 | -0.65(-1.70%) |
Apr 26, 2011 | 38.19 | 38.62 | 38.10 | 38.48 | 12,523,573 | +0.35(+0.91%) |
Apr 25, 2011 | 38.30 | 38.35 | 37.79 | 38.13 | 11,073,134 | -0.12(-0.31%) |
Apr 21, 2011 | 38.03 | 38.33 | 37.92 | 38.25 | 11,941,506 | +0.35(+0.93%) |
Apr 20, 2011 | 37.66 | 37.98 | 37.56 | 37.90 | 14,003,915 | +0.87(+2.35%) |
Apr 19, 2011 | 36.71 | 37.14 | 36.71 | 37.03 | 12,214,759 | +0.26(+0.70%) |
Apr 18, 2011 | 36.68 | 36.97 | 36.56 | 36.77 | 14,295,253 | -0.72(-1.91%) |
Apr 15, 2011 | 37.33 | 37.79 | 37.14 | 37.49 | 15,459,133 | +0.40(+1.07%) |
Apr 14, 2011 | 36.67 | 37.25 | 36.58 | 37.09 | 11,610,205 | +0.29(+0.80%) |
Apr 13, 2011 | 36.85 | 36.98 | 36.42 | 36.80 | 14,940,765 | +0.24(+0.65%) |
Apr 12, 2011 | 37.45 | 37.61 | 36.18 | 36.56 | 27,365,548 | -1.40(-3.69%) |
Apr 11, 2011 | 38.25 | 38.74 | 37.91 | 37.96 | 13,991,299 | -0.32(-0.83%) |
Apr 08, 2011 | 38.26 | 38.47 | 38.11 | 38.28 | 18,280,030 | +0.18(+0.49%) |
Apr 07, 2011 | 38.06 | 38.27 | 37.81 | 38.10 | 13,152,716 | -0.01(-0.04%) |
Apr 06, 2011 | 38.30 | 38.33 | 38.05 | 38.11 | 15,323,845 | +0.05(+0.14%) |
Apr 05, 2011 | 37.91 | 38.19 | 37.72 | 38.06 | 13,810,129 | +0.30(+0.80%) |
Apr 04, 2011 | 37.91 | 37.91 | 37.50 | 37.76 | 13,216,021 | +0.00(+0.00%) |