Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.59 | 36.75 | 36.40 | 36.56 | 3,223,037 | +0.10(+0.27%) |
Jun 29, 2011 | 36.28 | 36.56 | 36.09 | 36.47 | 3,367,943 | +0.38(+1.05%) |
Jun 28, 2011 | 35.91 | 36.12 | 35.68 | 36.09 | 2,101,713 | +0.30(+0.83%) |
Jun 27, 2011 | 35.66 | 35.92 | 35.61 | 35.79 | 4,141,104 | +0.15(+0.43%) |
Jun 24, 2011 | 35.72 | 35.92 | 35.41 | 35.64 | 3,425,084 | +0.01(+0.02%) |
Jun 23, 2011 | 35.87 | 35.93 | 35.31 | 35.63 | 4,341,775 | -0.74(-2.02%) |
Jun 22, 2011 | 36.40 | 36.73 | 36.33 | 36.37 | 5,749,214 | -0.11(-0.30%) |
Jun 21, 2011 | 36.41 | 36.51 | 36.19 | 36.48 | 2,279,881 | +0.28(+0.78%) |
Jun 20, 2011 | 36.17 | 36.28 | 36.10 | 36.19 | 3,262,659 | +0.43(+1.21%) |
Jun 17, 2011 | 35.81 | 35.86 | 35.43 | 35.76 | 3,170,737 | +0.34(+0.95%) |
Jun 16, 2011 | 35.15 | 35.59 | 34.92 | 35.42 | 3,443,292 | +0.28(+0.79%) |
Jun 15, 2011 | 35.40 | 35.60 | 34.88 | 35.14 | 2,920,297 | -0.57(-1.60%) |
Jun 14, 2011 | 35.54 | 35.81 | 35.43 | 35.72 | 1,929,340 | +0.52(+1.49%) |
Jun 13, 2011 | 35.14 | 35.45 | 34.98 | 35.19 | 2,952,011 | +0.14(+0.41%) |
Jun 10, 2011 | 35.79 | 35.85 | 34.99 | 35.05 | 3,334,616 | -0.90(-2.52%) |
Jun 09, 2011 | 36.45 | 36.47 | 35.79 | 35.95 | 2,290,290 | -0.39(-1.08%) |
Jun 08, 2011 | 36.29 | 36.68 | 36.26 | 36.34 | 2,502,162 | -0.10(-0.28%) |
Jun 07, 2011 | 36.27 | 36.77 | 36.16 | 36.45 | 2,080,992 | +0.38(+1.05%) |
Jun 06, 2011 | 36.54 | 36.66 | 36.05 | 36.07 | 1,943,987 | -0.54(-1.47%) |
Jun 03, 2011 | 36.10 | 36.77 | 36.00 | 36.60 | 3,145,980 | +0.25(+0.70%) |
May 24, 2011 | 36.31 | 36.49 | 36.22 | 36.35 | 2,154,104 | +0.11(+0.30%) |
May 23, 2011 | 36.24 | 36.41 | 36.15 | 36.24 | 3,000,528 | -0.37(-1.02%) |
May 20, 2011 | 36.89 | 37.04 | 36.58 | 36.62 | 2,298,118 | -0.45(-1.22%) |
May 19, 2011 | 37.07 | 37.23 | 36.78 | 37.07 | 2,197,089 | +0.16(+0.42%) |
May 18, 2011 | 36.55 | 36.95 | 36.40 | 36.91 | 2,194,445 | +0.36(+0.97%) |
May 17, 2011 | 36.46 | 36.65 | 36.33 | 36.56 | 3,622,426 | -0.01(-0.03%) |
May 16, 2011 | 36.35 | 36.80 | 36.33 | 36.57 | 3,575,737 | +0.05(+0.15%) |
May 13, 2011 | 37.00 | 37.00 | 36.42 | 36.51 | 2,457,195 | -0.39(-1.06%) |
May 12, 2011 | 36.74 | 36.96 | 36.43 | 36.91 | 2,372,344 | +0.06(+0.16%) |
May 11, 2011 | 37.21 | 37.23 | 36.73 | 36.85 | 2,879,852 | -0.39(-1.05%) |
May 10, 2011 | 36.81 | 37.29 | 36.78 | 37.24 | 2,818,551 | +0.58(+1.58%) |
May 09, 2011 | 36.49 | 36.75 | 36.33 | 36.66 | 1,630,752 | +0.19(+0.51%) |
May 06, 2011 | 37.06 | 37.13 | 36.37 | 36.47 | 3,779,389 | -0.33(-0.89%) |
May 05, 2011 | 36.62 | 37.07 | 36.51 | 36.80 | 3,231,738 | -0.02(-0.07%) |
May 04, 2011 | 36.97 | 37.09 | 36.65 | 36.82 | 2,738,905 | -0.21(-0.57%) |
May 03, 2011 | 37.24 | 37.52 | 36.61 | 37.03 | 3,403,912 | -0.32(-0.86%) |
May 02, 2011 | 37.26 | 37.36 | 37.24 | 37.35 | 4,035,690 | +0.05(+0.15%) |
Apr 29, 2011 | 37.57 | 37.61 | 36.85 | 37.30 | 2,947,295 | -0.22(-0.58%) |
Apr 28, 2011 | 37.07 | 37.63 | 37.03 | 37.52 | 3,893,099 | +0.49(+1.34%) |
Apr 27, 2011 | 36.82 | 37.06 | 36.70 | 37.02 | 3,087,509 | +0.27(+0.74%) |
Apr 26, 2011 | 36.56 | 36.88 | 36.36 | 36.75 | 4,446,677 | +0.32(+0.88%) |
Apr 25, 2011 | 36.16 | 36.56 | 36.10 | 36.43 | 2,356,131 | +0.24(+0.67%) |
Apr 21, 2011 | 36.04 | 36.21 | 35.79 | 36.19 | 2,897,545 | +0.24(+0.67%) |
Apr 20, 2011 | 35.84 | 36.00 | 35.59 | 35.95 | 2,379,502 | +0.42(+1.17%) |
Apr 19, 2011 | 35.33 | 35.59 | 35.30 | 35.53 | 1,818,103 | +0.28(+0.79%) |
Apr 18, 2011 | 35.31 | 35.31 | 35.02 | 35.25 | 2,835,311 | -0.32(-0.90%) |
Apr 15, 2011 | 35.22 | 35.59 | 35.14 | 35.57 | 2,336,603 | +0.45(+1.29%) |
Apr 14, 2011 | 34.52 | 35.19 | 34.44 | 35.12 | 2,360,334 | +0.50(+1.45%) |
Apr 13, 2011 | 34.84 | 34.85 | 34.56 | 34.62 | 2,010,911 | -0.05(-0.16%) |
Apr 12, 2011 | 34.62 | 34.84 | 34.58 | 34.67 | 3,310,312 | -0.06(-0.17%) |
Apr 11, 2011 | 34.78 | 35.01 | 34.62 | 34.73 | 2,214,623 | +0.02(+0.07%) |
Apr 08, 2011 | 35.06 | 35.20 | 34.61 | 34.71 | 3,752,453 | -0.25(-0.72%) |
Apr 07, 2011 | 35.39 | 35.40 | 34.80 | 34.96 | 2,941,233 | -0.39(-1.11%) |
Apr 06, 2011 | 35.49 | 35.49 | 35.25 | 35.36 | 2,132,723 | +0.02(+0.05%) |
Apr 05, 2011 | 35.27 | 35.48 | 35.22 | 35.34 | 2,069,552 | +0.04(+0.10%) |
Apr 04, 2011 | 35.43 | 35.45 | 35.23 | 35.30 | 1,778,168 | -0.02(-0.07%) |