Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.82 | 36.41 | 35.68 | 36.34 | 2,712,506 | +0.66(+1.85%) |
Jun 29, 2011 | 35.54 | 35.78 | 35.19 | 35.68 | 2,836,629 | +0.27(+0.77%) |
Jun 28, 2011 | 35.02 | 35.40 | 34.77 | 35.40 | 3,274,464 | +0.60(+1.72%) |
Jun 27, 2011 | 34.70 | 35.02 | 34.19 | 34.80 | 3,470,905 | -0.08(-0.23%) |
Jun 24, 2011 | 34.88 | 34.98 | 34.53 | 34.88 | 8,128,176 | +0.06(+0.17%) |
Jun 23, 2011 | 34.56 | 34.85 | 34.12 | 34.82 | 3,075,126 | -0.29(-0.83%) |
Jun 22, 2011 | 35.12 | 35.46 | 34.90 | 35.12 | 2,776,479 | +0.00(+0.01%) |
Jun 21, 2011 | 34.43 | 35.18 | 34.35 | 35.11 | 2,326,514 | +0.92(+2.69%) |
Jun 20, 2011 | 34.09 | 34.32 | 34.06 | 34.19 | 1,911,551 | +0.27(+0.80%) |
Jun 17, 2011 | 33.91 | 34.12 | 33.74 | 33.92 | 4,220,798 | +0.26(+0.76%) |
Jun 16, 2011 | 33.51 | 33.89 | 33.12 | 33.66 | 3,097,958 | +0.06(+0.17%) |
Jun 15, 2011 | 33.80 | 34.00 | 33.32 | 33.61 | 2,954,369 | -0.61(-1.79%) |
Jun 14, 2011 | 33.96 | 34.37 | 33.96 | 34.22 | 1,808,480 | +0.66(+1.98%) |
Jun 13, 2011 | 33.72 | 33.84 | 33.38 | 33.56 | 2,602,447 | -0.11(-0.32%) |
Jun 10, 2011 | 34.04 | 34.05 | 33.60 | 33.66 | 2,672,804 | -0.46(-1.35%) |
Jun 09, 2011 | 33.89 | 34.32 | 33.76 | 34.12 | 1,815,714 | +0.32(+0.96%) |
Jun 08, 2011 | 34.11 | 34.12 | 33.73 | 33.80 | 2,688,864 | -0.49(-1.44%) |
Jun 07, 2011 | 33.97 | 34.52 | 33.90 | 34.29 | 3,861,517 | +0.63(+1.88%) |
Jun 06, 2011 | 33.97 | 34.19 | 33.64 | 33.66 | 1,751,526 | -0.33(-0.98%) |
Jun 03, 2011 | 34.00 | 34.13 | 33.78 | 33.99 | 2,728,839 | -0.40(-1.16%) |
May 24, 2011 | 34.79 | 35.04 | 34.32 | 34.39 | 2,535,930 | -0.29(-0.84%) |
May 23, 2011 | 34.80 | 34.82 | 34.44 | 34.68 | 2,635,908 | -0.56(-1.58%) |
May 20, 2011 | 35.58 | 35.58 | 34.82 | 35.24 | 2,158,681 | -0.35(-0.99%) |
May 19, 2011 | 35.83 | 36.05 | 35.36 | 35.59 | 1,961,509 | -0.06(-0.17%) |
May 18, 2011 | 35.12 | 35.71 | 34.91 | 35.65 | 2,795,241 | +0.66(+1.90%) |
May 17, 2011 | 35.35 | 35.43 | 34.75 | 34.99 | 3,584,987 | -0.48(-1.35%) |
May 16, 2011 | 35.29 | 35.90 | 35.18 | 35.47 | 2,862,157 | +0.06(+0.17%) |
May 13, 2011 | 35.83 | 36.04 | 35.15 | 35.41 | 2,550,469 | -0.50(-1.38%) |
May 12, 2011 | 36.00 | 36.04 | 35.43 | 35.90 | 2,859,154 | -0.11(-0.31%) |
May 11, 2011 | 36.73 | 36.74 | 35.85 | 36.02 | 2,916,228 | -0.72(-1.95%) |
May 10, 2011 | 36.71 | 36.95 | 36.54 | 36.73 | 1,958,986 | +0.20(+0.55%) |
May 09, 2011 | 36.22 | 36.67 | 36.12 | 36.53 | 1,885,333 | +0.36(+0.98%) |
May 06, 2011 | 36.46 | 36.79 | 36.00 | 36.18 | 3,637,802 | +0.29(+0.80%) |
May 05, 2011 | 35.78 | 36.33 | 35.71 | 35.89 | 2,970,518 | -0.06(-0.17%) |
May 04, 2011 | 36.60 | 36.78 | 35.71 | 35.95 | 2,914,587 | -0.68(-1.86%) |
May 03, 2011 | 37.48 | 37.54 | 36.33 | 36.63 | 3,209,629 | -0.81(-2.16%) |
May 02, 2011 | 37.43 | 37.47 | 37.39 | 37.44 | 1,925,311 | -0.21(-0.57%) |
Apr 29, 2011 | 37.62 | 37.67 | 37.28 | 37.65 | 2,778,526 | +0.21(+0.56%) |
Apr 28, 2011 | 37.21 | 37.51 | 37.17 | 37.44 | 1,597,300 | +0.21(+0.58%) |
Apr 27, 2011 | 37.46 | 37.50 | 36.76 | 37.23 | 2,814,291 | -0.15(-0.39%) |
Apr 26, 2011 | 37.42 | 37.65 | 37.21 | 37.37 | 2,040,337 | +0.21(+0.58%) |
Apr 25, 2011 | 37.69 | 37.71 | 37.07 | 37.16 | 1,999,145 | -0.48(-1.28%) |
Apr 21, 2011 | 37.63 | 38.07 | 37.35 | 37.64 | 2,706,263 | +0.04(+0.11%) |
Apr 20, 2011 | 37.56 | 37.77 | 37.22 | 37.60 | 4,043,244 | +0.56(+1.50%) |
Apr 19, 2011 | 36.39 | 37.06 | 36.35 | 37.04 | 2,820,157 | +0.70(+1.91%) |
Apr 18, 2011 | 36.37 | 36.47 | 35.85 | 36.35 | 3,353,948 | -0.50(-1.36%) |
Apr 15, 2011 | 36.89 | 36.99 | 36.53 | 36.85 | 4,364,373 | +0.06(+0.17%) |
Apr 14, 2011 | 36.59 | 36.94 | 36.47 | 36.78 | 3,212,229 | +0.09(+0.24%) |
Apr 13, 2011 | 37.50 | 37.56 | 36.43 | 36.70 | 4,414,531 | -0.59(-1.59%) |
Apr 12, 2011 | 37.44 | 37.68 | 37.17 | 37.29 | 2,429,454 | -0.47(-1.24%) |
Apr 11, 2011 | 37.97 | 38.18 | 37.58 | 37.76 | 1,975,419 | -0.16(-0.42%) |
Apr 08, 2011 | 38.34 | 38.46 | 37.61 | 37.92 | 2,261,011 | -0.29(-0.76%) |
Apr 07, 2011 | 38.33 | 38.57 | 38.00 | 38.21 | 2,515,148 | -0.14(-0.35%) |
Apr 06, 2011 | 38.52 | 38.64 | 38.26 | 38.34 | 2,809,275 | +0.02(+0.06%) |
Apr 05, 2011 | 38.24 | 38.90 | 37.97 | 38.32 | 3,314,526 | -0.06(-0.15%) |
Apr 04, 2011 | 37.86 | 38.48 | 37.85 | 38.37 | 3,635,972 | +0.55(+1.46%) |