Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.75 | 38.56 | 37.75 | 38.54 | 8,293,876 | +0.90(+2.40%) |
Jun 29, 2011 | 37.73 | 37.84 | 37.45 | 37.64 | 6,214,661 | +0.10(+0.27%) |
Jun 28, 2011 | 37.01 | 37.53 | 36.72 | 37.53 | 7,733,175 | +0.62(+1.69%) |
Jun 27, 2011 | 36.76 | 37.11 | 36.49 | 36.91 | 6,077,007 | +0.21(+0.56%) |
Jun 24, 2011 | 36.97 | 37.17 | 36.62 | 36.71 | 6,648,169 | -0.25(-0.69%) |
Jun 23, 2011 | 35.90 | 36.98 | 35.90 | 36.96 | 8,284,341 | +0.37(+1.01%) |
Jun 22, 2011 | 36.71 | 36.98 | 36.57 | 36.59 | 5,094,644 | -0.36(-0.96%) |
Jun 21, 2011 | 36.42 | 37.01 | 36.42 | 36.95 | 7,600,777 | +0.75(+2.06%) |
Jun 20, 2011 | 36.10 | 36.30 | 36.05 | 36.20 | 6,570,525 | +0.53(+1.48%) |
Jun 17, 2011 | 36.06 | 36.34 | 35.54 | 35.67 | 10,469,216 | -0.30(-0.84%) |
Jun 16, 2011 | 35.60 | 36.03 | 35.44 | 35.97 | 8,816,835 | +0.42(+1.20%) |
Jun 15, 2011 | 35.69 | 36.15 | 35.49 | 35.55 | 10,049,215 | -0.53(-1.48%) |
Jun 14, 2011 | 35.49 | 36.26 | 35.47 | 36.08 | 8,646,397 | +0.99(+2.83%) |
Jun 13, 2011 | 35.27 | 35.53 | 34.94 | 35.09 | 6,355,603 | -0.11(-0.31%) |
Jun 10, 2011 | 35.33 | 35.42 | 34.92 | 35.20 | 7,695,417 | -0.22(-0.62%) |
Jun 09, 2011 | 35.23 | 35.66 | 35.12 | 35.42 | 6,709,526 | +0.18(+0.51%) |
Jun 08, 2011 | 35.15 | 35.49 | 34.94 | 35.24 | 9,337,109 | -0.01(-0.02%) |
Jun 07, 2011 | 35.37 | 35.52 | 35.20 | 35.25 | 6,591,459 | +0.06(+0.18%) |
Jun 06, 2011 | 35.00 | 35.38 | 35.00 | 35.18 | 6,537,598 | +0.09(+0.25%) |
Jun 03, 2011 | 35.03 | 35.34 | 34.84 | 35.10 | 8,828,843 | -1.46(-3.99%) |
May 24, 2011 | 37.10 | 37.13 | 36.45 | 36.55 | 7,954,222 | -0.38(-1.02%) |
May 23, 2011 | 36.59 | 37.18 | 36.46 | 36.93 | 7,717,170 | -0.13(-0.35%) |
May 20, 2011 | 37.42 | 37.45 | 36.78 | 37.06 | 8,867,622 | -0.36(-0.95%) |
May 19, 2011 | 37.38 | 37.69 | 36.93 | 37.42 | 8,937,574 | +0.37(+1.00%) |
May 18, 2011 | 36.19 | 37.16 | 35.95 | 37.05 | 11,089,336 | +0.86(+2.37%) |
May 17, 2011 | 36.33 | 36.53 | 36.03 | 36.19 | 11,305,292 | -0.25(-0.68%) |
May 16, 2011 | 36.62 | 36.81 | 36.38 | 36.44 | 8,578,653 | -0.24(-0.65%) |
May 13, 2011 | 37.24 | 37.36 | 36.40 | 36.68 | 12,119,059 | -0.49(-1.31%) |
May 12, 2011 | 37.08 | 37.38 | 36.66 | 37.16 | 9,530,806 | -0.17(-0.46%) |
May 11, 2011 | 37.86 | 37.86 | 37.26 | 37.34 | 9,971,167 | -0.37(-0.97%) |
May 10, 2011 | 38.49 | 38.49 | 37.68 | 37.70 | 11,322,387 | -0.55(-1.44%) |
May 09, 2011 | 38.02 | 38.47 | 37.53 | 38.25 | 6,395,918 | +0.35(+0.93%) |
May 06, 2011 | 38.21 | 38.47 | 37.72 | 37.90 | 9,940,754 | +0.43(+1.14%) |
May 05, 2011 | 37.87 | 38.19 | 37.16 | 37.47 | 11,845,732 | -0.55(-1.45%) |
May 04, 2011 | 38.74 | 39.10 | 37.93 | 38.02 | 13,143,756 | -0.71(-1.85%) |
May 03, 2011 | 40.09 | 40.17 | 38.66 | 38.74 | 19,060,226 | -2.67(-6.45%) |
May 02, 2011 | 41.32 | 41.43 | 41.31 | 41.41 | 7,283,364 | +0.03(+0.07%) |
Apr 29, 2011 | 41.00 | 41.43 | 40.98 | 41.38 | 5,760,044 | +0.49(+1.20%) |
Apr 28, 2011 | 40.92 | 41.05 | 40.67 | 40.89 | 4,033,099 | +0.01(+0.03%) |
Apr 27, 2011 | 40.99 | 41.06 | 40.09 | 40.88 | 6,180,081 | +0.31(+0.76%) |
Apr 26, 2011 | 40.11 | 40.96 | 40.11 | 40.57 | 5,042,435 | +0.70(+1.76%) |
Apr 25, 2011 | 40.09 | 40.14 | 39.73 | 39.87 | 4,714,089 | -0.40(-1.00%) |
Apr 21, 2011 | 39.97 | 40.30 | 39.73 | 40.27 | 6,846,802 | +0.58(+1.46%) |
Apr 20, 2011 | 39.61 | 39.74 | 39.09 | 39.69 | 7,967,262 | +1.06(+2.75%) |
Apr 19, 2011 | 38.68 | 38.73 | 38.25 | 38.63 | 6,613,744 | +0.12(+0.30%) |
Apr 18, 2011 | 38.77 | 38.77 | 37.94 | 38.51 | 5,980,325 | -0.67(-1.72%) |
Apr 15, 2011 | 39.34 | 39.62 | 39.16 | 39.19 | 6,571,516 | +0.10(+0.24%) |
Apr 14, 2011 | 38.72 | 39.17 | 38.43 | 39.09 | 4,559,836 | +0.12(+0.30%) |
Apr 13, 2011 | 39.19 | 39.19 | 38.71 | 38.98 | 4,003,435 | +0.05(+0.14%) |
Apr 12, 2011 | 38.94 | 39.02 | 38.63 | 38.92 | 6,196,620 | -0.33(-0.83%) |
Apr 11, 2011 | 39.34 | 39.55 | 39.06 | 39.25 | 3,986,564 | -0.07(-0.19%) |
Apr 08, 2011 | 39.88 | 40.02 | 39.12 | 39.32 | 3,664,446 | -0.36(-0.91%) |
Apr 07, 2011 | 39.77 | 40.01 | 39.50 | 39.68 | 4,687,503 | -0.19(-0.48%) |
Apr 06, 2011 | 40.30 | 40.35 | 39.68 | 39.87 | 5,683,978 | -0.26(-0.64%) |
Apr 05, 2011 | 39.94 | 40.34 | 39.75 | 40.13 | 5,887,560 | +0.10(+0.24%) |
Apr 04, 2011 | 40.24 | 40.47 | 39.98 | 40.04 | 6,025,336 | -0.14(-0.34%) |