Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.56 | 36.56 | 36.29 | 36.48 | 3,454,825 | +0.10(+0.29%) |
Jun 29, 2011 | 36.08 | 36.49 | 35.94 | 36.38 | 4,940,049 | +0.30(+0.84%) |
Jun 28, 2011 | 35.79 | 36.13 | 35.59 | 36.07 | 3,454,284 | +0.33(+0.91%) |
Jun 27, 2011 | 35.53 | 35.91 | 35.19 | 35.75 | 3,148,595 | +0.28(+0.78%) |
Jun 24, 2011 | 36.01 | 36.04 | 35.41 | 35.47 | 4,077,515 | -0.48(-1.35%) |
Jun 23, 2011 | 35.90 | 35.98 | 35.56 | 35.95 | 6,124,120 | -0.31(-0.86%) |
Jun 22, 2011 | 36.41 | 36.61 | 36.26 | 36.27 | 3,239,322 | -0.23(-0.63%) |
Jun 21, 2011 | 36.36 | 36.58 | 36.06 | 36.49 | 3,076,834 | +0.21(+0.57%) |
Jun 20, 2011 | 36.44 | 36.51 | 35.51 | 36.29 | 3,576,951 | +0.51(+1.41%) |
Jun 17, 2011 | 36.38 | 36.45 | 35.73 | 35.78 | 6,247,311 | -0.10(-0.27%) |
Jun 16, 2011 | 35.98 | 35.98 | 35.56 | 35.88 | 4,009,661 | +0.10(+0.29%) |
Jun 15, 2011 | 36.15 | 36.30 | 35.67 | 35.77 | 4,493,479 | -0.71(-1.94%) |
Jun 14, 2011 | 36.74 | 36.81 | 36.44 | 36.48 | 4,748,243 | +0.02(+0.06%) |
Jun 13, 2011 | 36.00 | 36.59 | 35.85 | 36.46 | 4,559,172 | +0.49(+1.37%) |
Jun 10, 2011 | 36.40 | 36.46 | 35.97 | 35.97 | 5,051,507 | -0.54(-1.48%) |
Jun 09, 2011 | 36.42 | 36.74 | 36.21 | 36.51 | 3,006,334 | +0.17(+0.48%) |
Jun 08, 2011 | 36.49 | 36.55 | 36.20 | 36.33 | 4,387,213 | -0.36(-0.98%) |
Jun 07, 2011 | 36.87 | 37.07 | 36.62 | 36.69 | 4,761,482 | -0.11(-0.30%) |
Jun 06, 2011 | 36.85 | 37.04 | 36.65 | 36.81 | 3,779,957 | -0.09(-0.24%) |
Jun 03, 2011 | 37.18 | 37.25 | 36.74 | 36.90 | 4,651,406 | +0.03(+0.08%) |
May 24, 2011 | 37.03 | 37.10 | 36.77 | 36.87 | 3,949,677 | -0.12(-0.34%) |
May 23, 2011 | 37.00 | 37.13 | 36.86 | 36.99 | 4,085,596 | -0.52(-1.38%) |
May 20, 2011 | 37.55 | 37.69 | 37.28 | 37.51 | 3,542,752 | -0.06(-0.15%) |
May 19, 2011 | 37.71 | 37.99 | 37.51 | 37.57 | 4,147,327 | +0.01(+0.02%) |
May 18, 2011 | 37.14 | 37.60 | 36.91 | 37.56 | 3,107,675 | +0.39(+1.04%) |
May 17, 2011 | 36.95 | 37.24 | 36.83 | 37.17 | 3,781,471 | +0.07(+0.19%) |
May 16, 2011 | 37.33 | 37.46 | 36.99 | 37.10 | 4,210,683 | -0.30(-0.80%) |
May 13, 2011 | 37.72 | 37.90 | 37.29 | 37.40 | 4,248,993 | -0.39(-1.04%) |
May 12, 2011 | 37.27 | 37.82 | 37.17 | 37.80 | 4,531,108 | +0.55(+1.47%) |
May 11, 2011 | 37.50 | 37.53 | 36.95 | 37.25 | 4,510,381 | -0.26(-0.68%) |
May 10, 2011 | 37.35 | 37.69 | 37.32 | 37.51 | 4,358,650 | +0.17(+0.45%) |
May 09, 2011 | 36.99 | 37.48 | 36.99 | 37.34 | 4,398,866 | +0.23(+0.62%) |
May 06, 2011 | 37.50 | 37.55 | 36.95 | 37.11 | 5,494,397 | +0.03(+0.09%) |
May 05, 2011 | 37.49 | 37.49 | 36.86 | 37.08 | 4,863,148 | -0.53(-1.42%) |
May 04, 2011 | 37.73 | 38.01 | 37.37 | 37.61 | 5,110,586 | -0.07(-0.18%) |
May 03, 2011 | 37.81 | 38.06 | 37.41 | 37.68 | 4,276,706 | -0.20(-0.53%) |
May 02, 2011 | 37.89 | 38.01 | 37.62 | 37.88 | 3,958,165 | +0.24(+0.63%) |
Apr 29, 2011 | 37.47 | 37.71 | 37.45 | 37.64 | 5,319,574 | +0.10(+0.28%) |
Apr 28, 2011 | 37.52 | 37.58 | 37.28 | 37.54 | 2,824,729 | -0.05(-0.13%) |
Apr 27, 2011 | 37.15 | 37.62 | 37.12 | 37.59 | 2,533,144 | +0.32(+0.85%) |
Apr 26, 2011 | 36.87 | 37.37 | 36.87 | 37.27 | 2,698,510 | +0.45(+1.22%) |
Apr 25, 2011 | 36.67 | 36.90 | 36.54 | 36.82 | 2,600,198 | +0.12(+0.32%) |
Apr 21, 2011 | 36.58 | 36.70 | 36.38 | 36.70 | 2,209,531 | +0.17(+0.45%) |
Apr 20, 2011 | 36.22 | 36.61 | 36.20 | 36.54 | 2,936,896 | +0.62(+1.72%) |
Apr 19, 2011 | 35.93 | 35.97 | 35.73 | 35.92 | 3,401,693 | +0.10(+0.29%) |
Apr 18, 2011 | 35.61 | 35.93 | 35.61 | 35.82 | 2,561,860 | -0.28(-0.77%) |
Apr 15, 2011 | 36.04 | 36.25 | 35.78 | 36.09 | 3,762,217 | +0.06(+0.15%) |
Apr 14, 2011 | 35.91 | 36.20 | 35.58 | 36.04 | 2,793,154 | -0.01(-0.04%) |
Apr 13, 2011 | 36.02 | 36.16 | 35.70 | 36.05 | 3,683,220 | +0.01(+0.04%) |
Apr 12, 2011 | 36.18 | 36.24 | 35.92 | 36.04 | 2,418,720 | -0.26(-0.72%) |
Apr 11, 2011 | 36.49 | 36.58 | 36.27 | 36.30 | 2,789,397 | -0.02(-0.06%) |
Apr 08, 2011 | 36.70 | 36.70 | 36.13 | 36.32 | 2,383,638 | -0.33(-0.91%) |
Apr 07, 2011 | 36.45 | 36.69 | 36.28 | 36.65 | 3,475,497 | +0.11(+0.30%) |
Apr 06, 2011 | 36.10 | 36.68 | 35.91 | 36.54 | 4,363,206 | +0.68(+1.89%) |
Apr 05, 2011 | 35.94 | 36.15 | 35.84 | 35.86 | 2,277,308 | -0.15(-0.42%) |
Apr 04, 2011 | 35.93 | 36.02 | 35.72 | 36.02 | 2,827,601 | +0.23(+0.64%) |