Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.29 | 38.57 | 38.02 | 38.26 | 516,173 | +0.11(+0.28%) |
Jun 29, 2011 | 37.84 | 38.21 | 37.51 | 38.15 | 467,471 | +0.50(+1.32%) |
Jun 28, 2011 | 37.55 | 37.70 | 37.17 | 37.65 | 295,909 | +0.31(+0.83%) |
Jun 27, 2011 | 37.20 | 37.75 | 37.18 | 37.34 | 450,961 | +0.04(+0.11%) |
Jun 24, 2011 | 37.48 | 37.51 | 37.28 | 37.30 | 518,231 | -0.07(-0.20%) |
Jun 23, 2011 | 37.51 | 37.57 | 37.07 | 37.38 | 619,062 | -0.40(-1.05%) |
Jun 22, 2011 | 38.05 | 38.20 | 37.76 | 37.77 | 318,457 | -0.37(-0.97%) |
Jun 21, 2011 | 38.16 | 38.26 | 37.90 | 38.14 | 319,705 | +0.16(+0.43%) |
Jun 20, 2011 | 38.01 | 38.05 | 37.92 | 37.98 | 296,785 | -0.03(-0.09%) |
Jun 17, 2011 | 38.29 | 38.29 | 37.86 | 38.02 | 850,711 | +0.12(+0.32%) |
Jun 16, 2011 | 37.31 | 37.97 | 37.25 | 37.90 | 904,182 | +0.63(+1.70%) |
Jun 15, 2011 | 37.26 | 37.39 | 37.10 | 37.26 | 593,201 | -0.19(-0.50%) |
Jun 14, 2011 | 37.53 | 37.65 | 37.20 | 37.45 | 682,996 | +0.23(+0.61%) |
Jun 13, 2011 | 37.14 | 37.40 | 36.82 | 37.22 | 419,532 | +0.27(+0.73%) |
Jun 10, 2011 | 37.02 | 37.24 | 36.65 | 36.95 | 512,917 | -0.30(-0.81%) |
Jun 09, 2011 | 37.22 | 37.49 | 36.95 | 37.26 | 391,704 | +0.14(+0.38%) |
Jun 08, 2011 | 37.06 | 37.37 | 37.03 | 37.11 | 363,885 | -0.07(-0.18%) |
Jun 07, 2011 | 37.15 | 37.42 | 37.03 | 37.18 | 293,064 | +0.15(+0.42%) |
Jun 06, 2011 | 36.97 | 37.27 | 36.72 | 37.03 | 529,995 | -0.05(-0.13%) |
Jun 03, 2011 | 37.26 | 37.45 | 37.01 | 37.07 | 468,792 | -1.24(-3.23%) |
May 24, 2011 | 38.64 | 38.66 | 38.08 | 38.31 | 485,650 | -0.21(-0.54%) |
May 23, 2011 | 38.79 | 39.17 | 38.49 | 38.52 | 445,773 | -0.64(-1.64%) |
May 20, 2011 | 39.52 | 39.69 | 39.14 | 39.16 | 346,850 | -0.41(-1.03%) |
May 19, 2011 | 39.67 | 39.69 | 39.31 | 39.57 | 322,907 | +0.09(+0.24%) |
May 18, 2011 | 39.22 | 39.47 | 39.11 | 39.47 | 256,321 | +0.25(+0.65%) |
May 17, 2011 | 38.73 | 39.27 | 38.71 | 39.22 | 350,205 | +0.37(+0.96%) |
May 16, 2011 | 38.61 | 38.93 | 38.55 | 38.85 | 396,774 | +0.17(+0.43%) |
May 13, 2011 | 39.31 | 39.38 | 38.61 | 38.68 | 416,704 | -0.65(-1.66%) |
May 12, 2011 | 39.23 | 39.38 | 38.83 | 39.33 | 423,213 | +0.03(+0.08%) |
May 11, 2011 | 39.13 | 39.64 | 39.09 | 39.30 | 593,555 | -0.01(-0.03%) |
May 10, 2011 | 39.07 | 39.35 | 39.00 | 39.31 | 675,183 | +0.39(+0.99%) |
May 09, 2011 | 38.80 | 39.08 | 38.80 | 38.93 | 753,624 | -0.13(-0.34%) |
May 06, 2011 | 39.66 | 39.88 | 39.01 | 39.06 | 641,619 | -0.32(-0.81%) |
May 05, 2011 | 39.57 | 39.67 | 39.18 | 39.38 | 421,201 | -0.35(-0.89%) |
May 04, 2011 | 39.63 | 39.84 | 39.23 | 39.73 | 642,709 | +0.03(+0.07%) |
May 03, 2011 | 39.35 | 39.71 | 39.26 | 39.71 | 521,871 | +0.31(+0.78%) |
May 02, 2011 | 39.31 | 39.46 | 39.30 | 39.40 | 526,305 | -0.15(-0.37%) |
Apr 29, 2011 | 39.51 | 39.71 | 39.35 | 39.55 | 404,240 | +0.04(+0.10%) |
Apr 28, 2011 | 39.62 | 39.81 | 39.31 | 39.51 | 541,380 | -0.21(-0.54%) |
Apr 27, 2011 | 39.99 | 40.02 | 39.30 | 39.72 | 933,816 | -0.62(-1.54%) |
Apr 26, 2011 | 39.96 | 40.45 | 39.85 | 40.34 | 628,979 | +0.53(+1.34%) |
Apr 25, 2011 | 39.89 | 39.92 | 39.79 | 39.81 | 497,901 | +0.07(+0.17%) |
Apr 21, 2011 | 39.94 | 39.94 | 39.51 | 39.74 | 338,806 | -0.02(-0.05%) |
Apr 20, 2011 | 39.73 | 39.82 | 39.47 | 39.76 | 460,741 | +0.43(+1.10%) |
Apr 19, 2011 | 39.75 | 40.16 | 39.30 | 39.33 | 456,239 | -0.26(-0.66%) |
Apr 18, 2011 | 39.73 | 40.04 | 39.45 | 39.59 | 636,428 | -0.46(-1.15%) |
Apr 15, 2011 | 40.00 | 40.22 | 39.85 | 40.05 | 449,485 | +0.09(+0.23%) |
Apr 14, 2011 | 39.69 | 40.00 | 39.52 | 39.96 | 414,332 | +0.17(+0.44%) |
Apr 13, 2011 | 40.15 | 40.22 | 39.69 | 39.78 | 492,031 | -0.19(-0.48%) |
Apr 12, 2011 | 39.87 | 40.21 | 39.87 | 39.98 | 342,585 | -0.07(-0.17%) |
Apr 11, 2011 | 39.90 | 40.18 | 39.81 | 40.04 | 356,404 | +0.21(+0.54%) |
Apr 08, 2011 | 40.02 | 40.16 | 39.70 | 39.83 | 467,197 | -0.05(-0.13%) |
Apr 07, 2011 | 40.18 | 40.24 | 39.71 | 39.88 | 414,546 | -0.28(-0.70%) |
Apr 06, 2011 | 39.70 | 40.18 | 39.58 | 40.16 | 336,230 | +0.63(+1.59%) |
Apr 05, 2011 | 39.91 | 40.04 | 39.51 | 39.53 | 565,582 | -0.38(-0.95%) |
Apr 04, 2011 | 39.90 | 40.02 | 39.74 | 39.92 | 265,475 | +0.00(+0.00%) |