Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.17 | 36.37 | 35.96 | 36.34 | 9,932,292 | +0.33(+0.91%) |
Jun 29, 2011 | 36.12 | 36.26 | 35.94 | 36.02 | 9,923,468 | +0.15(+0.42%) |
Jun 28, 2011 | 36.01 | 36.02 | 35.66 | 35.87 | 9,144,235 | -0.02(-0.05%) |
Jun 27, 2011 | 35.60 | 36.01 | 35.49 | 35.88 | 13,060,667 | +0.45(+1.26%) |
Jun 24, 2011 | 36.01 | 36.01 | 35.21 | 35.44 | 20,142,744 | -0.58(-1.62%) |
Jun 23, 2011 | 36.08 | 36.12 | 35.66 | 36.02 | 13,128,458 | -0.26(-0.72%) |
Jun 22, 2011 | 36.81 | 36.92 | 36.27 | 36.28 | 15,340,637 | -0.76(-2.06%) |
Jun 21, 2011 | 37.49 | 37.50 | 36.98 | 37.04 | 9,524,830 | -0.21(-0.57%) |
Jun 20, 2011 | 37.22 | 37.31 | 37.16 | 37.25 | 9,242,507 | +0.32(+0.88%) |
Jun 17, 2011 | 36.64 | 37.21 | 36.64 | 36.93 | 16,320,960 | +0.52(+1.42%) |
Jun 16, 2011 | 36.37 | 36.69 | 36.17 | 36.41 | 10,069,817 | +0.01(+0.01%) |
Jun 15, 2011 | 36.99 | 37.07 | 35.87 | 36.41 | 13,483,442 | -0.76(-2.05%) |
Jun 14, 2011 | 36.76 | 37.49 | 36.58 | 37.17 | 15,480,402 | +0.75(+2.06%) |
Jun 13, 2011 | 36.29 | 36.58 | 36.02 | 36.42 | 15,996,196 | +0.10(+0.27%) |
Jun 10, 2011 | 36.57 | 36.71 | 36.32 | 36.32 | 9,880,353 | -0.42(-1.13%) |
Jun 09, 2011 | 36.84 | 37.00 | 36.42 | 36.74 | 10,449,580 | +0.04(+0.12%) |
Jun 08, 2011 | 36.43 | 36.84 | 36.20 | 36.69 | 11,769,604 | +0.12(+0.34%) |
Jun 07, 2011 | 36.99 | 37.01 | 36.56 | 36.57 | 15,477,778 | -0.27(-0.75%) |
Jun 06, 2011 | 37.10 | 37.20 | 36.81 | 36.84 | 14,251,576 | -0.36(-0.97%) |
Jun 03, 2011 | 37.34 | 37.56 | 37.08 | 37.20 | 11,099,509 | -0.47(-1.25%) |
May 24, 2011 | 37.21 | 37.80 | 37.16 | 37.67 | 11,774,947 | +0.41(+1.10%) |
May 23, 2011 | 37.43 | 37.64 | 37.16 | 37.26 | 10,249,445 | -0.59(-1.55%) |
May 20, 2011 | 38.08 | 38.12 | 37.74 | 37.85 | 8,662,787 | -0.26(-0.69%) |
May 19, 2011 | 37.51 | 38.16 | 37.50 | 38.12 | 13,980,081 | +0.76(+2.02%) |
May 18, 2011 | 37.07 | 37.43 | 36.92 | 37.36 | 15,597,111 | +0.37(+1.01%) |
May 17, 2011 | 36.81 | 37.06 | 36.80 | 36.99 | 8,372,596 | +0.08(+0.22%) |
May 16, 2011 | 36.68 | 37.05 | 36.58 | 36.91 | 12,546,797 | +0.07(+0.19%) |
May 13, 2011 | 36.81 | 37.25 | 36.81 | 36.84 | 13,321,955 | +0.05(+0.15%) |
May 12, 2011 | 36.74 | 36.81 | 36.64 | 36.78 | 12,643,007 | +0.02(+0.06%) |
May 11, 2011 | 36.83 | 36.98 | 36.66 | 36.76 | 11,505,986 | -0.06(-0.16%) |
May 10, 2011 | 36.90 | 36.94 | 36.76 | 36.82 | 13,653,014 | -0.01(-0.01%) |
May 09, 2011 | 37.12 | 37.21 | 36.76 | 36.83 | 10,134,860 | -0.17(-0.45%) |
May 06, 2011 | 37.10 | 37.42 | 36.98 | 36.99 | 11,268,213 | +0.11(+0.31%) |
May 05, 2011 | 37.31 | 37.45 | 36.81 | 36.88 | 11,919,287 | -0.52(-1.38%) |
May 04, 2011 | 37.51 | 37.66 | 37.25 | 37.40 | 9,306,094 | -0.11(-0.29%) |
May 03, 2011 | 37.23 | 37.55 | 37.13 | 37.51 | 14,596,220 | +0.13(+0.35%) |
May 02, 2011 | 37.34 | 37.41 | 37.32 | 37.38 | 11,299,574 | -0.07(-0.19%) |
Apr 29, 2011 | 37.30 | 37.64 | 37.01 | 37.45 | 10,378,616 | +0.22(+0.59%) |
Apr 28, 2011 | 36.38 | 37.33 | 36.36 | 37.23 | 11,888,063 | +0.81(+2.24%) |
Apr 27, 2011 | 36.42 | 36.45 | 36.10 | 36.41 | 11,338,823 | -0.04(-0.10%) |
Apr 26, 2011 | 36.56 | 36.72 | 36.31 | 36.45 | 14,926,628 | -0.01(-0.01%) |
Apr 25, 2011 | 36.52 | 36.54 | 36.33 | 36.45 | 8,860,558 | -0.01(-0.01%) |
Apr 21, 2011 | 36.14 | 36.78 | 36.05 | 36.46 | 12,030,282 | +0.61(+1.70%) |
Apr 20, 2011 | 36.05 | 36.32 | 35.82 | 35.85 | 10,509,407 | +0.19(+0.53%) |
Apr 19, 2011 | 35.38 | 35.69 | 35.22 | 35.66 | 8,395,929 | +0.20(+0.56%) |
Apr 18, 2011 | 35.64 | 35.86 | 35.31 | 35.46 | 10,878,014 | -0.43(-1.20%) |
Apr 15, 2011 | 35.80 | 35.99 | 35.57 | 35.89 | 10,403,351 | +0.20(+0.56%) |
Apr 14, 2011 | 35.58 | 35.83 | 35.50 | 35.69 | 12,885,690 | +0.04(+0.12%) |
Apr 13, 2011 | 35.54 | 35.71 | 35.44 | 35.65 | 10,831,361 | +0.04(+0.11%) |
Apr 12, 2011 | 35.91 | 36.03 | 35.50 | 35.61 | 9,936,738 | -0.43(-1.18%) |
Apr 11, 2011 | 35.74 | 36.28 | 35.73 | 36.04 | 12,824,456 | +0.54(+1.52%) |
Apr 08, 2011 | 35.41 | 35.61 | 35.33 | 35.50 | 10,139,672 | +0.08(+0.23%) |
Apr 07, 2011 | 35.39 | 35.42 | 35.09 | 35.42 | 11,889,597 | -0.07(-0.20%) |
Apr 06, 2011 | 35.46 | 35.62 | 35.31 | 35.49 | 9,234,202 | +0.14(+0.40%) |
Apr 05, 2011 | 34.92 | 35.58 | 34.86 | 35.35 | 9,245,532 | +0.34(+0.97%) |
Apr 04, 2011 | 35.02 | 35.08 | 34.78 | 35.01 | 13,215,531 | -0.01(-0.02%) |