Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.43 | 39.49 | 38.28 | 39.20 | 2,514,132 | +0.98(+2.56%) |
Jun 29, 2011 | 37.68 | 38.50 | 37.35 | 38.22 | 2,587,454 | +0.87(+2.32%) |
Jun 28, 2011 | 36.39 | 37.57 | 36.36 | 37.36 | 1,691,300 | +1.22(+3.38%) |
Jun 27, 2011 | 35.70 | 36.39 | 35.19 | 36.14 | 2,501,524 | +0.16(+0.45%) |
Jun 24, 2011 | 36.27 | 36.39 | 35.37 | 35.98 | 4,640,852 | -0.34(-0.95%) |
Jun 23, 2011 | 35.73 | 36.38 | 34.72 | 36.32 | 1,803,923 | -0.17(-0.47%) |
Jun 22, 2011 | 36.00 | 36.94 | 35.88 | 36.49 | 1,859,370 | +0.31(+0.85%) |
Jun 21, 2011 | 35.38 | 36.46 | 35.15 | 36.18 | 2,268,162 | +1.03(+2.93%) |
Jun 20, 2011 | 34.84 | 35.31 | 34.83 | 35.15 | 2,204,287 | +0.56(+1.61%) |
Jun 17, 2011 | 35.25 | 35.27 | 34.53 | 34.60 | 1,832,926 | -0.33(-0.95%) |
Jun 16, 2011 | 35.15 | 35.50 | 34.50 | 34.93 | 1,471,625 | -0.15(-0.42%) |
Jun 15, 2011 | 35.43 | 36.02 | 34.84 | 35.08 | 2,022,972 | -0.90(-2.50%) |
Jun 14, 2011 | 35.48 | 36.25 | 35.24 | 35.98 | 1,572,672 | +1.06(+3.04%) |
Jun 13, 2011 | 35.95 | 36.15 | 34.44 | 34.92 | 1,892,126 | -0.98(-2.73%) |
Jun 10, 2011 | 36.85 | 36.96 | 35.86 | 35.89 | 2,031,505 | -1.21(-3.26%) |
Jun 09, 2011 | 36.83 | 37.31 | 36.58 | 37.10 | 1,216,665 | +0.58(+1.59%) |
Jun 08, 2011 | 36.57 | 37.03 | 36.17 | 36.52 | 2,120,225 | +0.05(+0.15%) |
Jun 07, 2011 | 36.72 | 37.04 | 36.17 | 36.47 | 1,933,418 | +0.23(+0.64%) |
Jun 06, 2011 | 37.48 | 37.70 | 36.10 | 36.24 | 1,633,352 | -1.31(-3.49%) |
Jun 03, 2011 | 37.29 | 38.12 | 37.06 | 37.55 | 2,290,432 | +1.89(+5.29%) |
May 24, 2011 | 35.30 | 36.24 | 35.29 | 35.66 | 2,235,814 | +0.57(+1.62%) |
May 23, 2011 | 34.93 | 35.36 | 34.58 | 35.09 | 2,094,749 | -0.66(-1.86%) |
May 20, 2011 | 35.65 | 36.17 | 35.22 | 35.76 | 2,172,023 | +0.04(+0.10%) |
May 19, 2011 | 35.68 | 36.16 | 35.37 | 35.72 | 2,662,436 | +0.14(+0.38%) |
May 18, 2011 | 34.51 | 36.05 | 34.46 | 35.59 | 2,466,888 | +1.35(+3.93%) |
May 17, 2011 | 34.22 | 34.71 | 33.84 | 34.24 | 2,614,014 | -0.09(-0.26%) |
May 16, 2011 | 34.78 | 35.29 | 34.16 | 34.33 | 2,236,456 | -0.67(-1.91%) |
May 13, 2011 | 34.82 | 35.76 | 34.69 | 35.00 | 3,083,930 | +0.20(+0.58%) |
May 12, 2011 | 34.67 | 35.32 | 34.04 | 34.80 | 2,755,775 | -0.02(-0.05%) |
May 11, 2011 | 35.87 | 36.01 | 34.35 | 34.81 | 3,085,767 | -1.24(-3.45%) |
May 10, 2011 | 35.20 | 36.26 | 34.93 | 36.06 | 3,593,136 | +0.86(+2.46%) |
May 09, 2011 | 34.66 | 35.42 | 34.51 | 35.20 | 3,061,469 | +1.04(+3.03%) |
May 06, 2011 | 35.24 | 35.31 | 33.88 | 34.16 | 3,942,721 | -0.45(-1.30%) |
May 05, 2011 | 34.23 | 35.27 | 33.82 | 34.61 | 4,547,757 | +0.04(+0.10%) |
May 04, 2011 | 35.85 | 35.95 | 34.23 | 34.57 | 5,743,029 | -1.38(-3.84%) |
May 03, 2011 | 36.79 | 37.22 | 35.54 | 35.95 | 4,676,104 | -1.45(-3.88%) |
May 02, 2011 | 37.37 | 39.24 | 37.26 | 37.40 | 3,839,536 | -1.89(-4.81%) |
Apr 29, 2011 | 38.16 | 39.43 | 38.04 | 39.29 | 2,791,449 | +0.76(+1.98%) |
Apr 28, 2011 | 40.34 | 40.63 | 38.41 | 38.53 | 5,457,251 | -2.92(-7.04%) |
Apr 27, 2011 | 41.72 | 41.73 | 40.34 | 41.45 | 2,504,624 | -0.21(-0.51%) |
Apr 26, 2011 | 41.12 | 41.71 | 40.76 | 41.66 | 2,047,180 | +0.78(+1.91%) |
Apr 25, 2011 | 40.96 | 41.04 | 40.13 | 40.88 | 1,140,912 | -0.05(-0.13%) |
Apr 21, 2011 | 40.97 | 41.39 | 40.61 | 40.93 | 1,377,814 | +0.24(+0.60%) |
Apr 20, 2011 | 40.72 | 40.96 | 40.29 | 40.69 | 1,200,867 | +0.70(+1.75%) |
Apr 19, 2011 | 39.70 | 40.09 | 39.42 | 39.99 | 1,310,033 | +0.33(+0.84%) |
Apr 18, 2011 | 39.68 | 40.00 | 38.88 | 39.66 | 2,003,665 | -0.52(-1.30%) |
Apr 15, 2011 | 39.59 | 40.47 | 39.12 | 40.18 | 2,715,468 | +0.92(+2.34%) |
Apr 14, 2011 | 38.52 | 39.40 | 38.23 | 39.26 | 1,562,103 | +0.48(+1.24%) |
Apr 13, 2011 | 38.60 | 39.07 | 38.22 | 38.78 | 1,642,245 | +0.46(+1.19%) |
Apr 12, 2011 | 39.02 | 39.19 | 37.82 | 38.33 | 1,881,951 | -1.27(-3.20%) |
Apr 11, 2011 | 40.84 | 40.84 | 39.35 | 39.60 | 1,606,843 | -1.24(-3.03%) |
Apr 08, 2011 | 40.82 | 41.74 | 40.66 | 40.83 | 2,487,823 | +0.85(+2.13%) |
Apr 07, 2011 | 39.84 | 40.45 | 39.76 | 39.98 | 1,526,306 | +0.27(+0.69%) |
Apr 06, 2011 | 41.05 | 41.12 | 39.44 | 39.71 | 1,499,372 | -0.98(-2.40%) |
Apr 05, 2011 | 40.66 | 40.88 | 40.31 | 40.69 | 1,406,670 | -0.03(-0.07%) |
Apr 04, 2011 | 40.43 | 41.13 | 40.43 | 40.72 | 1,528,688 | -0.12(-0.29%) |