Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.61 | 36.05 | 35.60 | 36.02 | 15,808,344 | +0.56(+1.58%) |
Jun 29, 2011 | 35.30 | 35.69 | 35.22 | 35.45 | 16,806,020 | +0.36(+1.04%) |
Jun 28, 2011 | 34.59 | 35.14 | 34.57 | 35.09 | 14,338,791 | +0.71(+2.06%) |
Jun 27, 2011 | 34.16 | 34.58 | 34.14 | 34.38 | 16,223,102 | +0.17(+0.49%) |
Jun 24, 2011 | 34.85 | 35.06 | 34.17 | 34.21 | 28,201,724 | -0.75(-2.15%) |
Jun 23, 2011 | 34.47 | 34.99 | 34.01 | 34.97 | 18,830,684 | -0.14(-0.40%) |
Jun 22, 2011 | 35.18 | 35.60 | 35.10 | 35.10 | 15,043,439 | -0.21(-0.60%) |
Jun 21, 2011 | 34.97 | 35.52 | 34.88 | 35.32 | 21,141,396 | +0.70(+2.02%) |
Jun 20, 2011 | 34.64 | 34.85 | 34.50 | 34.62 | 24,657,708 | +0.16(+0.47%) |
Jun 17, 2011 | 34.60 | 34.94 | 34.16 | 34.45 | 20,308,170 | +0.15(+0.43%) |
Jun 16, 2011 | 33.86 | 34.60 | 33.79 | 34.30 | 17,394,004 | +0.50(+1.49%) |
Jun 15, 2011 | 34.08 | 34.40 | 33.57 | 33.80 | 16,106,053 | -0.62(-1.81%) |
Jun 14, 2011 | 34.26 | 34.80 | 34.26 | 34.42 | 15,729,669 | +0.54(+1.58%) |
Jun 13, 2011 | 34.28 | 34.53 | 33.65 | 33.89 | 14,733,245 | -0.35(-1.04%) |
Jun 10, 2011 | 34.59 | 34.71 | 34.20 | 34.24 | 15,350,285 | -0.49(-1.41%) |
Jun 09, 2011 | 34.46 | 35.02 | 34.20 | 34.73 | 14,540,231 | +0.50(+1.47%) |
Jun 08, 2011 | 33.96 | 34.62 | 33.96 | 34.23 | 16,760,965 | +0.28(+0.83%) |
Jun 07, 2011 | 34.16 | 34.34 | 33.87 | 33.95 | 22,546,004 | -0.02(-0.07%) |
Jun 06, 2011 | 34.44 | 34.73 | 33.82 | 33.97 | 13,305,282 | -0.70(-2.03%) |
Jun 03, 2011 | 33.92 | 34.97 | 33.90 | 34.67 | 15,295,108 | +0.23(+0.67%) |
May 24, 2011 | 34.46 | 34.99 | 34.40 | 34.44 | 15,577,849 | +0.28(+0.81%) |
May 23, 2011 | 34.27 | 34.35 | 33.93 | 34.17 | 14,655,813 | -0.61(-1.76%) |
May 20, 2011 | 34.77 | 35.03 | 34.38 | 34.78 | 16,315,274 | -0.04(-0.12%) |
May 19, 2011 | 34.82 | 35.04 | 34.51 | 34.82 | 13,787,076 | +0.26(+0.76%) |
May 18, 2011 | 34.09 | 34.85 | 33.94 | 34.56 | 18,549,894 | +0.60(+1.78%) |
May 17, 2011 | 33.55 | 34.10 | 33.55 | 33.96 | 17,464,498 | +0.05(+0.15%) |
May 16, 2011 | 33.88 | 34.23 | 33.57 | 33.90 | 17,242,718 | +0.00(+0.00%) |
May 13, 2011 | 34.03 | 34.17 | 33.51 | 33.90 | 17,406,400 | -0.04(-0.13%) |
May 12, 2011 | 34.35 | 34.36 | 33.54 | 33.95 | 26,241,256 | -0.47(-1.38%) |
May 11, 2011 | 35.16 | 35.21 | 34.19 | 34.42 | 21,370,920 | -0.99(-2.79%) |
May 10, 2011 | 35.07 | 35.50 | 34.91 | 35.41 | 14,867,296 | +0.42(+1.19%) |
May 09, 2011 | 34.89 | 35.18 | 34.73 | 34.99 | 20,136,364 | +0.37(+1.07%) |
May 06, 2011 | 34.56 | 35.33 | 34.41 | 34.62 | 25,093,066 | +0.46(+1.35%) |
May 05, 2011 | 34.57 | 34.63 | 33.80 | 34.16 | 26,890,386 | -0.80(-2.28%) |
May 04, 2011 | 35.44 | 35.44 | 34.37 | 34.96 | 33,173,648 | -0.42(-1.18%) |
May 03, 2011 | 36.53 | 36.56 | 34.84 | 35.38 | 37,252,008 | -1.40(-3.79%) |
May 02, 2011 | 36.69 | 36.80 | 36.56 | 36.77 | 18,107,478 | -0.67(-1.80%) |
Apr 29, 2011 | 36.77 | 37.50 | 36.75 | 37.44 | 19,471,340 | +0.68(+1.86%) |
Apr 28, 2011 | 37.53 | 37.68 | 36.53 | 36.76 | 27,986,648 | -1.13(-2.98%) |
Apr 27, 2011 | 38.16 | 38.44 | 37.21 | 37.89 | 21,566,084 | -0.66(-1.70%) |
Apr 26, 2011 | 38.25 | 38.68 | 38.16 | 38.55 | 12,502,205 | +0.35(+0.91%) |
Apr 25, 2011 | 38.37 | 38.41 | 37.86 | 38.20 | 11,054,241 | -0.12(-0.31%) |
Apr 21, 2011 | 38.10 | 38.40 | 37.98 | 38.32 | 11,921,131 | +0.35(+0.93%) |
Apr 20, 2011 | 37.72 | 38.05 | 37.63 | 37.97 | 13,980,022 | +0.87(+2.35%) |
Apr 19, 2011 | 36.78 | 37.20 | 36.78 | 37.09 | 12,193,918 | +0.26(+0.70%) |
Apr 18, 2011 | 36.74 | 37.03 | 36.62 | 36.84 | 14,270,862 | -0.72(-1.91%) |
Apr 15, 2011 | 37.40 | 37.85 | 37.21 | 37.55 | 15,432,756 | +0.40(+1.07%) |
Apr 14, 2011 | 36.74 | 37.31 | 36.64 | 37.16 | 11,590,395 | +0.29(+0.80%) |
Apr 13, 2011 | 36.91 | 37.04 | 36.49 | 36.86 | 14,915,272 | +0.24(+0.65%) |
Apr 12, 2011 | 37.52 | 37.67 | 36.24 | 36.62 | 27,318,856 | -1.40(-3.69%) |
Apr 11, 2011 | 38.31 | 38.80 | 37.97 | 38.03 | 13,967,427 | -0.32(-0.83%) |
Apr 08, 2011 | 38.33 | 38.53 | 38.18 | 38.35 | 18,248,840 | +0.19(+0.49%) |
Apr 07, 2011 | 38.12 | 38.34 | 37.87 | 38.16 | 13,130,275 | -0.01(-0.04%) |
Apr 06, 2011 | 38.36 | 38.40 | 38.11 | 38.18 | 15,297,699 | +0.05(+0.14%) |
Apr 05, 2011 | 37.98 | 38.26 | 37.78 | 38.12 | 13,786,566 | +0.30(+0.80%) |
Apr 04, 2011 | 37.97 | 37.97 | 37.57 | 37.82 | 13,193,472 | +0.00(+0.00%) |