Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.07 | 37.20 | 36.70 | 36.91 | 1,458,527 | -0.14(-0.39%) |
Jun 29, 2011 | 36.77 | 37.12 | 36.59 | 37.05 | 1,584,788 | +0.43(+1.17%) |
Jun 28, 2011 | 36.50 | 36.70 | 35.93 | 36.62 | 1,094,832 | +0.30(+0.82%) |
Jun 27, 2011 | 36.29 | 36.68 | 36.11 | 36.33 | 899,660 | +0.10(+0.26%) |
Jun 24, 2011 | 36.56 | 36.64 | 36.19 | 36.23 | 1,287,469 | -0.15(-0.41%) |
Jun 23, 2011 | 37.14 | 37.15 | 36.09 | 36.38 | 2,256,711 | -1.10(-2.93%) |
Jun 22, 2011 | 37.38 | 37.76 | 37.27 | 37.48 | 1,362,621 | +0.10(+0.27%) |
Jun 21, 2011 | 37.12 | 37.39 | 36.97 | 37.38 | 1,478,037 | +0.44(+1.18%) |
Jun 20, 2011 | 36.84 | 37.11 | 36.82 | 36.94 | 1,917,642 | +0.80(+2.22%) |
Jun 17, 2011 | 36.35 | 36.52 | 35.95 | 36.14 | 2,489,523 | +0.03(+0.08%) |
Jun 16, 2011 | 36.19 | 36.56 | 35.59 | 36.11 | 2,151,805 | -0.05(-0.13%) |
Jun 15, 2011 | 36.88 | 37.13 | 35.94 | 36.16 | 1,794,214 | -0.94(-2.54%) |
Jun 14, 2011 | 37.18 | 37.26 | 36.90 | 37.10 | 2,407,269 | +0.19(+0.52%) |
Jun 13, 2011 | 37.14 | 37.30 | 36.64 | 36.91 | 1,424,763 | -0.07(-0.18%) |
Jun 10, 2011 | 37.69 | 37.97 | 36.94 | 36.98 | 3,162,914 | -0.83(-2.19%) |
Jun 09, 2011 | 37.49 | 37.89 | 37.45 | 37.80 | 2,557,359 | +0.26(+0.69%) |
Jun 08, 2011 | 37.37 | 37.92 | 37.31 | 37.54 | 2,520,675 | +0.17(+0.46%) |
Jun 07, 2011 | 36.70 | 37.55 | 36.63 | 37.37 | 2,411,985 | +0.75(+2.05%) |
Jun 06, 2011 | 36.59 | 36.94 | 36.57 | 36.62 | 1,972,573 | +0.11(+0.29%) |
Jun 03, 2011 | 36.07 | 36.94 | 36.05 | 36.52 | 1,702,132 | +0.27(+0.73%) |
May 24, 2011 | 35.88 | 36.36 | 35.88 | 36.25 | 1,146,999 | +0.43(+1.20%) |
May 23, 2011 | 35.82 | 36.05 | 35.66 | 35.82 | 1,066,191 | -0.23(-0.64%) |
May 20, 2011 | 36.43 | 36.56 | 36.00 | 36.05 | 1,300,802 | -0.51(-1.39%) |
May 19, 2011 | 36.48 | 37.16 | 36.36 | 36.56 | 1,468,253 | +0.17(+0.45%) |
May 18, 2011 | 35.90 | 36.47 | 35.84 | 36.39 | 1,783,761 | +0.52(+1.45%) |
May 17, 2011 | 35.58 | 35.88 | 35.45 | 35.87 | 1,494,928 | +0.24(+0.66%) |
May 16, 2011 | 35.38 | 35.82 | 35.23 | 35.64 | 1,341,316 | +0.26(+0.73%) |
May 13, 2011 | 35.81 | 35.81 | 35.36 | 35.38 | 1,114,710 | -0.40(-1.12%) |
May 12, 2011 | 35.48 | 35.83 | 35.30 | 35.78 | 1,433,910 | +0.18(+0.51%) |
May 11, 2011 | 36.05 | 36.09 | 35.57 | 35.59 | 1,803,114 | -0.63(-1.75%) |
May 10, 2011 | 35.86 | 36.33 | 35.69 | 36.23 | 1,093,453 | +0.44(+1.24%) |
May 09, 2011 | 35.33 | 35.81 | 35.12 | 35.78 | 1,237,007 | +0.34(+0.97%) |
May 06, 2011 | 36.05 | 36.36 | 35.32 | 35.44 | 1,467,759 | -0.32(-0.89%) |
May 05, 2011 | 35.42 | 35.84 | 35.30 | 35.76 | 1,618,203 | +0.12(+0.35%) |
May 04, 2011 | 35.60 | 35.83 | 34.93 | 35.64 | 1,596,315 | -0.03(-0.08%) |
May 03, 2011 | 35.88 | 36.05 | 35.31 | 35.66 | 1,507,201 | -0.30(-0.82%) |
May 02, 2011 | 35.97 | 35.99 | 35.91 | 35.96 | 1,534,978 | +0.30(+0.85%) |
Apr 29, 2011 | 35.58 | 35.84 | 35.22 | 35.66 | 1,356,808 | -0.01(-0.03%) |
Apr 28, 2011 | 34.85 | 35.75 | 34.73 | 35.67 | 3,322,108 | +1.08(+3.13%) |
Apr 27, 2011 | 35.05 | 35.18 | 34.42 | 34.59 | 2,354,287 | -0.36(-1.03%) |
Apr 26, 2011 | 34.68 | 35.01 | 34.44 | 34.95 | 1,292,350 | +0.30(+0.87%) |
Apr 25, 2011 | 34.48 | 34.77 | 34.43 | 34.65 | 1,223,185 | -0.04(-0.12%) |
Apr 21, 2011 | 34.84 | 34.89 | 34.35 | 34.69 | 1,340,164 | -0.05(-0.14%) |
Apr 20, 2011 | 34.70 | 35.09 | 34.51 | 34.74 | 1,185,959 | +0.14(+0.41%) |
Apr 19, 2011 | 34.24 | 34.59 | 34.19 | 34.59 | 926,473 | +0.44(+1.30%) |
Apr 18, 2011 | 34.23 | 34.46 | 33.86 | 34.15 | 1,236,374 | -0.22(-0.64%) |
Apr 15, 2011 | 34.26 | 34.63 | 34.04 | 34.37 | 1,323,531 | +0.09(+0.28%) |
Apr 14, 2011 | 33.53 | 34.31 | 33.53 | 34.28 | 1,545,855 | +0.72(+2.15%) |
Apr 13, 2011 | 33.88 | 34.00 | 33.48 | 33.55 | 2,112,211 | -0.14(-0.40%) |
Apr 12, 2011 | 33.38 | 33.84 | 33.35 | 33.69 | 1,150,446 | +0.16(+0.48%) |
Apr 11, 2011 | 33.64 | 34.22 | 33.51 | 33.53 | 1,645,908 | +0.05(+0.14%) |
Apr 08, 2011 | 34.13 | 34.39 | 33.29 | 33.48 | 1,333,986 | -0.63(-1.84%) |
Apr 07, 2011 | 34.23 | 34.41 | 33.81 | 34.11 | 1,433,069 | -0.24(-0.69%) |
Apr 06, 2011 | 34.80 | 34.82 | 34.26 | 34.35 | 1,192,581 | -0.47(-1.34%) |
Apr 05, 2011 | 34.84 | 34.94 | 34.62 | 34.81 | 1,518,516 | +0.20(+0.56%) |
Apr 04, 2011 | 34.36 | 34.63 | 34.20 | 34.62 | 1,238,975 | +0.25(+0.74%) |