Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.84 | 39.03 | 38.68 | 38.85 | 1,308,050 | +0.01(+0.03%) |
Jun 29, 2011 | 38.81 | 39.07 | 38.56 | 38.84 | 943,763 | +0.23(+0.60%) |
Jun 28, 2011 | 38.89 | 38.94 | 38.44 | 38.61 | 883,195 | +0.00(+0.00%) |
Jun 27, 2011 | 38.56 | 38.83 | 38.48 | 38.61 | 1,196,332 | -0.03(-0.08%) |
Jun 24, 2011 | 38.13 | 38.64 | 37.85 | 38.64 | 2,998,188 | +0.51(+1.34%) |
Jun 23, 2011 | 38.59 | 38.59 | 37.76 | 38.13 | 1,415,512 | -0.89(-2.28%) |
Jun 22, 2011 | 39.50 | 39.84 | 38.96 | 39.02 | 850,665 | -0.53(-1.33%) |
Jun 21, 2011 | 39.53 | 39.60 | 39.02 | 39.54 | 1,096,037 | +0.29(+0.74%) |
Jun 20, 2011 | 39.31 | 39.44 | 39.22 | 39.25 | 1,035,843 | +0.42(+1.09%) |
Jun 17, 2011 | 38.81 | 38.98 | 38.27 | 38.83 | 2,010,252 | +0.27(+0.69%) |
Jun 16, 2011 | 38.68 | 38.99 | 37.62 | 38.56 | 1,728,909 | -0.18(-0.47%) |
Jun 15, 2011 | 38.99 | 39.10 | 38.53 | 38.74 | 1,391,604 | -0.50(-1.27%) |
Jun 14, 2011 | 39.11 | 39.28 | 38.88 | 39.24 | 1,061,644 | +0.41(+1.05%) |
Jun 13, 2011 | 38.58 | 39.08 | 38.39 | 38.84 | 1,536,867 | +0.43(+1.12%) |
Jun 10, 2011 | 39.33 | 39.33 | 38.31 | 38.41 | 1,376,449 | -0.99(-2.52%) |
Jun 09, 2011 | 39.56 | 39.56 | 38.84 | 39.40 | 893,617 | +0.04(+0.09%) |
Jun 08, 2011 | 38.93 | 39.62 | 38.92 | 39.36 | 947,937 | +0.30(+0.78%) |
Jun 07, 2011 | 38.79 | 39.44 | 38.60 | 39.06 | 878,988 | +0.41(+1.07%) |
Jun 06, 2011 | 37.51 | 38.88 | 37.51 | 38.65 | 1,721,952 | -0.11(-0.28%) |
Jun 03, 2011 | 37.76 | 39.04 | 37.72 | 38.76 | 866,661 | +1.24(+3.29%) |
May 24, 2011 | 37.33 | 37.64 | 37.20 | 37.52 | 819,377 | +0.33(+0.90%) |
May 23, 2011 | 36.85 | 37.38 | 36.84 | 37.19 | 1,108,149 | -0.10(-0.26%) |
May 20, 2011 | 37.96 | 38.04 | 37.25 | 37.28 | 661,538 | -0.79(-2.08%) |
May 19, 2011 | 37.91 | 38.44 | 37.83 | 38.08 | 831,173 | +0.33(+0.88%) |
May 18, 2011 | 37.48 | 37.92 | 37.28 | 37.74 | 791,239 | +0.33(+0.87%) |
May 17, 2011 | 37.29 | 37.50 | 37.07 | 37.42 | 1,009,567 | -0.02(-0.05%) |
May 16, 2011 | 37.24 | 37.80 | 37.13 | 37.44 | 646,532 | +0.08(+0.21%) |
May 13, 2011 | 37.53 | 37.56 | 37.10 | 37.36 | 679,299 | -0.14(-0.37%) |
May 12, 2011 | 37.36 | 37.61 | 37.15 | 37.50 | 690,735 | -0.08(-0.21%) |
May 11, 2011 | 37.76 | 37.87 | 37.30 | 37.58 | 815,794 | -0.32(-0.83%) |
May 10, 2011 | 37.48 | 37.94 | 37.45 | 37.89 | 1,200,775 | +0.61(+1.64%) |
May 09, 2011 | 37.36 | 37.57 | 37.13 | 37.28 | 1,080,989 | -0.07(-0.19%) |
May 06, 2011 | 38.42 | 38.51 | 37.19 | 37.35 | 1,811,471 | -0.81(-2.11%) |
May 05, 2011 | 37.94 | 38.54 | 37.87 | 38.16 | 1,138,423 | +0.08(+0.21%) |
May 04, 2011 | 37.90 | 38.13 | 37.74 | 38.08 | 1,289,489 | +0.25(+0.67%) |
May 03, 2011 | 38.08 | 38.68 | 37.57 | 37.82 | 1,678,790 | -0.29(-0.76%) |
May 02, 2011 | 38.05 | 38.18 | 38.05 | 38.11 | 974,387 | +0.09(+0.24%) |
Apr 29, 2011 | 37.96 | 38.60 | 37.61 | 38.02 | 1,171,350 | +0.27(+0.71%) |
Apr 28, 2011 | 37.18 | 38.04 | 37.18 | 37.76 | 1,089,903 | +0.52(+1.38%) |
Apr 27, 2011 | 37.07 | 37.24 | 36.90 | 37.24 | 901,378 | +0.25(+0.67%) |
Apr 26, 2011 | 36.36 | 37.21 | 36.28 | 36.99 | 1,328,574 | +0.64(+1.75%) |
Apr 25, 2011 | 35.89 | 36.36 | 35.81 | 36.36 | 798,085 | +0.45(+1.27%) |
Apr 21, 2011 | 35.82 | 35.95 | 35.62 | 35.90 | 757,151 | +0.15(+0.42%) |
Apr 20, 2011 | 35.82 | 36.04 | 35.30 | 35.75 | 686,646 | +0.34(+0.96%) |
Apr 19, 2011 | 35.02 | 35.41 | 35.02 | 35.41 | 438,164 | +0.51(+1.46%) |
Apr 18, 2011 | 34.95 | 35.05 | 34.61 | 34.90 | 876,945 | -0.45(-1.29%) |
Apr 15, 2011 | 34.88 | 35.44 | 34.88 | 35.36 | 955,535 | +0.47(+1.36%) |
Apr 14, 2011 | 34.44 | 35.00 | 34.44 | 34.88 | 1,042,314 | +0.25(+0.73%) |
Apr 13, 2011 | 34.61 | 34.79 | 34.48 | 34.63 | 909,002 | +0.16(+0.46%) |
Apr 12, 2011 | 33.98 | 34.58 | 33.95 | 34.47 | 1,279,828 | +0.25(+0.74%) |
Apr 11, 2011 | 34.19 | 34.52 | 34.06 | 34.22 | 690,970 | +0.04(+0.12%) |
Apr 08, 2011 | 34.34 | 34.48 | 34.00 | 34.18 | 631,889 | -0.08(-0.23%) |
Apr 07, 2011 | 34.76 | 34.81 | 34.19 | 34.25 | 668,438 | -0.55(-1.57%) |
Apr 06, 2011 | 34.68 | 34.84 | 34.46 | 34.80 | 869,052 | +0.18(+0.53%) |
Apr 05, 2011 | 34.60 | 34.80 | 34.44 | 34.62 | 797,430 | +0.01(+0.02%) |
Apr 04, 2011 | 34.65 | 34.73 | 34.47 | 34.61 | 612,754 | +0.04(+0.11%) |