Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.96 | 39.79 | 38.80 | 39.34 | 6,315,072 | +0.53(+1.36%) |
Jun 29, 2011 | 38.60 | 39.27 | 38.40 | 38.81 | 6,975,198 | +0.48(+1.25%) |
Jun 28, 2011 | 37.79 | 38.41 | 37.65 | 38.33 | 5,580,553 | +0.65(+1.72%) |
Jun 27, 2011 | 37.81 | 37.97 | 37.45 | 37.68 | 6,395,426 | -0.01(-0.03%) |
Jun 24, 2011 | 38.29 | 38.34 | 37.61 | 37.70 | 7,359,962 | -0.60(-1.56%) |
Jun 23, 2011 | 37.89 | 38.32 | 37.61 | 38.30 | 7,846,638 | -0.09(-0.24%) |
Jun 22, 2011 | 38.62 | 38.97 | 38.33 | 38.39 | 5,419,308 | -0.37(-0.94%) |
Jun 21, 2011 | 38.60 | 39.07 | 38.53 | 38.75 | 6,879,259 | +0.39(+1.02%) |
Jun 20, 2011 | 38.36 | 38.46 | 38.28 | 38.36 | 6,464,166 | +0.67(+1.79%) |
Jun 17, 2011 | 37.60 | 37.87 | 37.36 | 37.68 | 9,445,534 | +0.46(+1.23%) |
Jun 16, 2011 | 37.42 | 37.80 | 37.05 | 37.23 | 8,945,338 | -0.24(-0.64%) |
Jun 15, 2011 | 37.93 | 38.23 | 37.41 | 37.47 | 6,372,329 | -0.85(-2.21%) |
Jun 14, 2011 | 38.37 | 38.47 | 38.20 | 38.31 | 7,077,642 | +0.39(+1.03%) |
Jun 13, 2011 | 37.57 | 38.24 | 37.49 | 37.92 | 6,861,265 | +0.39(+1.04%) |
Jun 10, 2011 | 37.98 | 38.13 | 37.46 | 37.53 | 6,698,289 | -0.64(-1.67%) |
Jun 09, 2011 | 37.61 | 38.33 | 37.61 | 38.17 | 5,493,040 | +0.58(+1.55%) |
Jun 08, 2011 | 37.80 | 38.08 | 37.56 | 37.58 | 7,115,330 | -0.35(-0.92%) |
Jun 07, 2011 | 37.88 | 38.22 | 37.80 | 37.93 | 6,086,628 | +0.20(+0.54%) |
Jun 06, 2011 | 38.02 | 38.33 | 37.72 | 37.73 | 4,942,465 | -0.38(-1.00%) |
Jun 03, 2011 | 38.52 | 38.42 | 37.64 | 38.11 | 7,712,334 | +0.01(+0.03%) |
May 24, 2011 | 38.15 | 38.42 | 37.99 | 38.10 | 7,344,512 | -0.00(-0.01%) |
May 23, 2011 | 37.69 | 38.18 | 37.38 | 38.10 | 8,626,400 | -0.15(-0.39%) |
May 20, 2011 | 38.54 | 38.68 | 38.01 | 38.25 | 6,001,220 | -0.30(-0.78%) |
May 19, 2011 | 38.42 | 39.13 | 38.42 | 38.55 | 7,296,169 | +0.29(+0.75%) |
May 18, 2011 | 37.55 | 38.40 | 37.18 | 38.27 | 6,415,298 | +0.84(+2.24%) |
May 17, 2011 | 37.70 | 37.95 | 37.12 | 37.43 | 9,626,213 | -0.45(-1.20%) |
May 16, 2011 | 37.59 | 38.28 | 37.50 | 37.88 | 8,352,290 | +0.20(+0.54%) |
May 13, 2011 | 38.43 | 38.63 | 37.50 | 37.68 | 8,380,609 | -0.74(-1.92%) |
May 12, 2011 | 38.34 | 38.70 | 37.88 | 38.42 | 7,831,661 | -0.01(-0.03%) |
May 11, 2011 | 39.10 | 39.15 | 38.25 | 38.43 | 5,847,904 | -0.76(-1.94%) |
May 10, 2011 | 38.56 | 39.29 | 38.55 | 39.19 | 6,820,062 | +0.76(+1.97%) |
May 09, 2011 | 38.33 | 38.62 | 38.09 | 38.43 | 3,898,086 | +0.05(+0.13%) |
May 06, 2011 | 38.66 | 38.83 | 38.25 | 38.38 | 6,615,829 | +0.24(+0.62%) |
May 05, 2011 | 37.56 | 38.36 | 37.29 | 38.15 | 10,578,686 | +0.43(+1.14%) |
May 04, 2011 | 38.85 | 38.92 | 37.62 | 37.71 | 14,300,560 | -1.23(-3.16%) |
May 03, 2011 | 38.81 | 39.03 | 38.52 | 38.95 | 8,965,738 | +0.08(+0.21%) |
May 02, 2011 | 38.86 | 38.90 | 38.79 | 38.86 | 6,288,570 | +0.06(+0.15%) |
Apr 29, 2011 | 38.68 | 38.93 | 38.33 | 38.81 | 9,515,739 | +0.21(+0.55%) |
Apr 28, 2011 | 38.23 | 38.69 | 38.21 | 38.59 | 11,440,256 | +0.41(+1.08%) |
Apr 27, 2011 | 37.67 | 38.25 | 37.43 | 38.18 | 11,340,253 | +0.68(+1.82%) |
Apr 26, 2011 | 36.60 | 37.52 | 36.57 | 37.50 | 10,073,295 | +1.12(+3.07%) |
Apr 25, 2011 | 36.11 | 36.44 | 35.92 | 36.38 | 6,990,240 | +0.35(+0.98%) |
Apr 21, 2011 | 36.21 | 36.24 | 35.82 | 36.03 | 9,016,518 | -0.00(-0.01%) |
Apr 20, 2011 | 37.08 | 37.20 | 34.80 | 36.03 | 18,202,656 | -0.47(-1.28%) |
Apr 19, 2011 | 36.29 | 36.66 | 36.18 | 36.50 | 5,616,541 | +0.21(+0.58%) |
Apr 18, 2011 | 36.36 | 36.49 | 35.87 | 36.29 | 5,976,540 | -0.57(-1.54%) |
Apr 15, 2011 | 36.59 | 37.09 | 36.34 | 36.86 | 6,832,716 | +0.33(+0.90%) |
Apr 14, 2011 | 36.01 | 36.68 | 35.87 | 36.53 | 8,060,984 | +0.18(+0.51%) |
Apr 13, 2011 | 36.39 | 36.50 | 36.11 | 36.34 | 7,671,735 | +0.14(+0.37%) |
Apr 12, 2011 | 35.62 | 36.42 | 35.56 | 36.21 | 8,111,119 | +0.45(+1.25%) |
Apr 11, 2011 | 35.96 | 36.10 | 35.40 | 35.76 | 6,686,586 | -0.12(-0.32%) |
Apr 08, 2011 | 36.24 | 36.33 | 35.47 | 35.88 | 6,259,827 | -0.31(-0.86%) |
Apr 07, 2011 | 36.44 | 36.60 | 36.00 | 36.19 | 5,538,730 | -0.34(-0.92%) |
Apr 06, 2011 | 36.92 | 36.92 | 36.30 | 36.53 | 4,258,381 | -0.15(-0.42%) |
Apr 05, 2011 | 36.87 | 37.05 | 36.62 | 36.68 | 5,039,812 | -0.30(-0.82%) |
Apr 04, 2011 | 36.90 | 37.05 | 36.63 | 36.98 | 4,097,186 | +0.13(+0.35%) |