Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.04 | 37.23 | 36.63 | 36.94 | 1,047,263 | +0.18(+0.48%) |
Jun 29, 2011 | 36.34 | 37.34 | 36.14 | 36.77 | 1,710,291 | +0.55(+1.53%) |
Jun 28, 2011 | 35.63 | 36.33 | 35.37 | 36.22 | 1,554,456 | +1.19(+3.38%) |
Jun 27, 2011 | 35.13 | 35.52 | 34.85 | 35.03 | 2,070,870 | -0.18(-0.52%) |
Jun 24, 2011 | 36.02 | 36.12 | 35.15 | 35.22 | 2,253,128 | -1.18(-3.23%) |
Jun 23, 2011 | 36.62 | 36.71 | 35.36 | 36.39 | 2,770,796 | -1.06(-2.84%) |
Jun 22, 2011 | 37.15 | 38.28 | 37.09 | 37.45 | 2,331,032 | -0.16(-0.42%) |
Jun 21, 2011 | 37.12 | 37.83 | 37.12 | 37.61 | 1,117,571 | +0.64(+1.73%) |
Jun 20, 2011 | 36.94 | 37.17 | 36.91 | 36.97 | 1,384,174 | +0.02(+0.05%) |
Jun 17, 2011 | 36.86 | 37.38 | 36.53 | 36.95 | 3,170,587 | +0.11(+0.31%) |
Jun 16, 2011 | 37.57 | 37.81 | 36.43 | 36.84 | 1,810,818 | -0.72(-1.92%) |
Jun 15, 2011 | 37.52 | 38.20 | 37.09 | 37.56 | 1,468,656 | -0.36(-0.95%) |
Jun 14, 2011 | 37.44 | 38.16 | 37.32 | 37.92 | 974,961 | +0.61(+1.62%) |
Jun 13, 2011 | 37.61 | 37.87 | 37.07 | 37.31 | 1,171,105 | -0.37(-0.98%) |
Jun 10, 2011 | 38.01 | 38.14 | 37.36 | 37.68 | 1,422,975 | -0.80(-2.08%) |
Jun 09, 2011 | 38.11 | 38.90 | 37.97 | 38.48 | 1,458,016 | +0.67(+1.76%) |
Jun 08, 2011 | 37.97 | 38.29 | 37.36 | 37.81 | 2,426,535 | -0.69(-1.80%) |
Jun 07, 2011 | 39.12 | 39.20 | 38.46 | 38.51 | 2,970,988 | +0.12(+0.32%) |
Jun 06, 2011 | 39.66 | 39.82 | 38.13 | 38.38 | 2,408,916 | -1.50(-3.76%) |
Jun 03, 2011 | 39.53 | 40.11 | 39.31 | 39.89 | 2,600,495 | +0.19(+0.49%) |
May 24, 2011 | 39.33 | 39.88 | 39.22 | 39.69 | 1,544,033 | +0.63(+1.62%) |
May 23, 2011 | 39.11 | 39.53 | 38.82 | 39.06 | 2,402,516 | -1.14(-2.84%) |
May 20, 2011 | 39.97 | 40.74 | 39.47 | 40.20 | 1,918,982 | +0.17(+0.42%) |
May 19, 2011 | 39.61 | 40.25 | 39.54 | 40.03 | 2,021,176 | +0.35(+0.88%) |
May 18, 2011 | 39.69 | 40.16 | 39.57 | 39.68 | 1,350,146 | +0.07(+0.18%) |
May 17, 2011 | 38.80 | 39.78 | 38.63 | 39.61 | 3,576,924 | +0.69(+1.78%) |
May 16, 2011 | 38.64 | 39.20 | 38.39 | 38.92 | 4,445,478 | +0.64(+1.67%) |
May 13, 2011 | 38.80 | 39.35 | 38.00 | 38.28 | 3,189,921 | -0.75(-1.91%) |
May 12, 2011 | 38.77 | 39.43 | 38.42 | 39.03 | 4,073,236 | -0.33(-0.85%) |
May 11, 2011 | 40.75 | 40.75 | 39.10 | 39.36 | 4,426,792 | -0.56(-1.41%) |
May 10, 2011 | 40.10 | 40.47 | 39.91 | 39.92 | 2,095,378 | -0.82(-2.00%) |
May 09, 2011 | 40.24 | 40.78 | 39.82 | 40.74 | 1,908,250 | +0.67(+1.66%) |
May 06, 2011 | 40.68 | 41.16 | 39.95 | 40.07 | 1,837,558 | -0.11(-0.26%) |
May 05, 2011 | 41.01 | 41.33 | 39.54 | 40.18 | 3,561,464 | -1.95(-4.63%) |
May 04, 2011 | 42.18 | 42.37 | 40.97 | 42.12 | 3,098,384 | -0.17(-0.39%) |
May 03, 2011 | 43.79 | 44.17 | 41.70 | 42.29 | 2,511,329 | -1.94(-4.39%) |
May 02, 2011 | 44.31 | 44.31 | 43.83 | 44.23 | 1,610,291 | -0.52(-1.16%) |
Apr 29, 2011 | 43.87 | 45.01 | 43.65 | 44.75 | 1,383,891 | +1.41(+3.26%) |
Apr 28, 2011 | 43.31 | 44.06 | 43.17 | 43.34 | 1,582,198 | -0.44(-1.00%) |
Apr 27, 2011 | 43.75 | 43.79 | 42.88 | 43.77 | 2,529,983 | +0.43(+0.99%) |
Apr 26, 2011 | 43.86 | 43.87 | 43.16 | 43.34 | 1,152,015 | -0.22(-0.50%) |
Apr 25, 2011 | 44.01 | 44.18 | 43.27 | 43.56 | 1,056,022 | -0.31(-0.70%) |
Apr 21, 2011 | 43.83 | 44.19 | 43.64 | 43.87 | 1,157,293 | +0.21(+0.48%) |
Apr 20, 2011 | 43.55 | 44.16 | 43.48 | 43.66 | 1,118,369 | +0.63(+1.47%) |
Apr 19, 2011 | 42.53 | 43.03 | 42.21 | 43.03 | 1,142,578 | +0.46(+1.07%) |
Apr 18, 2011 | 43.04 | 43.19 | 41.84 | 42.57 | 1,946,480 | -0.70(-1.62%) |
Apr 15, 2011 | 42.83 | 43.30 | 42.51 | 43.27 | 1,208,057 | +0.04(+0.08%) |
Apr 14, 2011 | 42.68 | 43.60 | 42.61 | 43.24 | 1,378,492 | +0.31(+0.72%) |
Apr 13, 2011 | 43.34 | 43.42 | 42.48 | 42.93 | 1,184,657 | -0.02(-0.04%) |
Apr 12, 2011 | 43.08 | 43.42 | 42.60 | 42.95 | 1,944,162 | -0.28(-0.65%) |
Apr 11, 2011 | 44.05 | 44.41 | 42.84 | 43.23 | 2,082,781 | -1.62(-3.60%) |
Apr 08, 2011 | 44.47 | 44.90 | 44.09 | 44.84 | 1,896,544 | +1.41(+3.25%) |
Apr 07, 2011 | 43.86 | 44.23 | 43.00 | 43.43 | 1,917,491 | -0.93(-2.10%) |
Apr 06, 2011 | 44.34 | 44.56 | 43.89 | 44.36 | 2,938,747 | +0.19(+0.44%) |
Apr 05, 2011 | 42.77 | 44.39 | 42.64 | 44.17 | 3,924,373 | +1.46(+3.41%) |
Apr 04, 2011 | 43.11 | 43.26 | 42.49 | 42.71 | 868,328 | -0.17(-0.39%) |