Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.84 | 36.28 | 35.83 | 36.24 | 15,709,594 | +0.56(+1.58%) |
Jun 29, 2011 | 35.52 | 35.91 | 35.44 | 35.68 | 16,701,039 | +0.37(+1.04%) |
Jun 28, 2011 | 34.80 | 35.36 | 34.79 | 35.31 | 14,249,222 | +0.71(+2.06%) |
Jun 27, 2011 | 34.38 | 34.80 | 34.35 | 34.60 | 16,121,762 | +0.17(+0.49%) |
Jun 24, 2011 | 35.07 | 35.28 | 34.39 | 34.43 | 28,025,558 | -0.76(-2.15%) |
Jun 23, 2011 | 34.68 | 35.21 | 34.22 | 35.19 | 18,713,056 | -0.14(-0.40%) |
Jun 22, 2011 | 35.40 | 35.82 | 35.32 | 35.33 | 14,949,468 | -0.21(-0.60%) |
Jun 21, 2011 | 35.19 | 35.74 | 35.10 | 35.54 | 21,009,332 | +0.70(+2.02%) |
Jun 20, 2011 | 34.86 | 35.07 | 34.72 | 34.83 | 24,503,680 | +0.16(+0.47%) |
Jun 17, 2011 | 34.81 | 35.16 | 34.37 | 34.67 | 20,181,312 | +0.15(+0.43%) |
Jun 16, 2011 | 34.07 | 34.82 | 34.00 | 34.52 | 17,285,350 | +0.51(+1.49%) |
Jun 15, 2011 | 34.29 | 34.62 | 33.78 | 34.01 | 16,005,444 | -0.63(-1.81%) |
Jun 14, 2011 | 34.47 | 35.02 | 34.47 | 34.64 | 15,631,411 | +0.54(+1.58%) |
Jun 13, 2011 | 34.49 | 34.75 | 33.86 | 34.10 | 14,641,211 | -0.36(-1.04%) |
Jun 10, 2011 | 34.81 | 34.92 | 34.41 | 34.46 | 15,254,397 | -0.49(-1.41%) |
Jun 09, 2011 | 34.68 | 35.24 | 34.41 | 34.95 | 14,449,403 | +0.51(+1.47%) |
Jun 08, 2011 | 34.17 | 34.84 | 34.17 | 34.44 | 16,656,265 | +0.28(+0.83%) |
Jun 07, 2011 | 34.37 | 34.55 | 34.09 | 34.16 | 22,405,168 | -0.02(-0.07%) |
Jun 06, 2011 | 34.66 | 34.94 | 34.03 | 34.18 | 13,222,169 | -0.71(-2.03%) |
Jun 03, 2011 | 34.13 | 35.19 | 34.12 | 34.89 | 15,199,565 | +0.23(+0.67%) |
May 24, 2011 | 34.67 | 35.21 | 34.62 | 34.66 | 15,480,539 | +0.28(+0.81%) |
May 23, 2011 | 34.48 | 34.56 | 34.14 | 34.38 | 14,564,263 | -0.62(-1.76%) |
May 20, 2011 | 34.99 | 35.25 | 34.60 | 35.00 | 16,213,358 | -0.04(-0.12%) |
May 19, 2011 | 35.04 | 35.26 | 34.73 | 35.04 | 13,700,953 | +0.27(+0.76%) |
May 18, 2011 | 34.30 | 35.07 | 34.16 | 34.78 | 18,434,020 | +0.61(+1.78%) |
May 17, 2011 | 33.76 | 34.32 | 33.76 | 34.17 | 17,355,402 | +0.05(+0.15%) |
May 16, 2011 | 34.09 | 34.44 | 33.78 | 34.12 | 17,135,008 | +0.00(+0.00%) |
May 13, 2011 | 34.24 | 34.38 | 33.73 | 34.12 | 17,297,668 | -0.04(-0.13%) |
May 12, 2011 | 34.56 | 34.58 | 33.75 | 34.16 | 26,077,334 | -0.48(-1.38%) |
May 11, 2011 | 35.38 | 35.44 | 34.41 | 34.64 | 21,237,422 | -0.99(-2.79%) |
May 10, 2011 | 35.29 | 35.72 | 35.13 | 35.63 | 14,774,424 | +0.42(+1.19%) |
May 09, 2011 | 35.11 | 35.40 | 34.94 | 35.21 | 20,010,578 | +0.37(+1.07%) |
May 06, 2011 | 34.78 | 35.55 | 34.63 | 34.84 | 24,936,318 | +0.46(+1.35%) |
May 05, 2011 | 34.79 | 34.85 | 34.01 | 34.37 | 26,722,410 | -0.80(-2.28%) |
May 04, 2011 | 35.66 | 35.66 | 34.59 | 35.18 | 32,966,422 | -0.42(-1.18%) |
May 03, 2011 | 36.76 | 36.79 | 35.06 | 35.60 | 37,019,308 | -1.40(-3.79%) |
May 02, 2011 | 36.92 | 37.04 | 36.79 | 37.00 | 17,994,366 | -0.68(-1.80%) |
Apr 29, 2011 | 37.00 | 37.73 | 36.98 | 37.68 | 19,349,708 | +0.69(+1.86%) |
Apr 28, 2011 | 37.76 | 37.92 | 36.76 | 36.99 | 27,811,824 | -1.14(-2.98%) |
Apr 27, 2011 | 38.40 | 38.68 | 37.45 | 38.13 | 21,431,368 | -0.66(-1.70%) |
Apr 26, 2011 | 38.49 | 38.93 | 38.40 | 38.79 | 12,424,108 | +0.35(+0.91%) |
Apr 25, 2011 | 38.61 | 38.65 | 38.10 | 38.44 | 10,985,188 | -0.12(-0.31%) |
Apr 21, 2011 | 38.34 | 38.64 | 38.22 | 38.56 | 11,846,663 | +0.35(+0.92%) |
Apr 20, 2011 | 37.96 | 38.29 | 37.86 | 38.21 | 13,892,693 | +0.88(+2.35%) |
Apr 19, 2011 | 37.01 | 37.44 | 37.01 | 37.33 | 12,117,746 | +0.26(+0.70%) |
Apr 18, 2011 | 36.97 | 37.26 | 36.85 | 37.07 | 14,181,717 | -0.72(-1.91%) |
Apr 15, 2011 | 37.63 | 38.09 | 37.44 | 37.79 | 15,336,352 | +0.40(+1.07%) |
Apr 14, 2011 | 36.97 | 37.55 | 36.87 | 37.39 | 11,517,994 | +0.30(+0.80%) |
Apr 13, 2011 | 37.14 | 37.27 | 36.72 | 37.09 | 14,822,101 | +0.24(+0.65%) |
Apr 12, 2011 | 37.75 | 37.91 | 36.47 | 36.85 | 27,148,204 | -1.41(-3.69%) |
Apr 11, 2011 | 38.55 | 39.05 | 38.21 | 38.27 | 13,880,177 | -0.32(-0.83%) |
Apr 08, 2011 | 38.57 | 38.77 | 38.42 | 38.59 | 18,134,846 | +0.19(+0.49%) |
Apr 07, 2011 | 38.36 | 38.58 | 38.11 | 38.40 | 13,048,254 | -0.01(-0.04%) |
Apr 06, 2011 | 38.60 | 38.64 | 38.35 | 38.42 | 15,202,139 | +0.05(+0.14%) |
Apr 05, 2011 | 38.22 | 38.50 | 38.02 | 38.36 | 13,700,445 | +0.31(+0.80%) |
Apr 04, 2011 | 38.21 | 38.21 | 37.80 | 38.06 | 13,111,056 | +0.00(+0.00%) |