Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.80 | 37.95 | 37.43 | 37.80 | 4,692,892 | +0.19(+0.51%) |
Jun 29, 2011 | 37.79 | 37.83 | 37.05 | 37.61 | 3,825,088 | +0.09(+0.24%) |
Jun 28, 2011 | 37.25 | 37.99 | 37.16 | 37.52 | 3,054,887 | +0.56(+1.52%) |
Jun 27, 2011 | 36.85 | 37.07 | 36.59 | 36.96 | 3,228,744 | -0.05(-0.14%) |
Jun 24, 2011 | 37.20 | 37.24 | 36.85 | 37.01 | 3,154,688 | -0.28(-0.75%) |
Jun 23, 2011 | 36.84 | 37.35 | 36.31 | 37.29 | 4,851,967 | -0.24(-0.64%) |
Jun 22, 2011 | 37.40 | 38.08 | 37.34 | 37.53 | 3,594,827 | +0.11(+0.29%) |
Jun 21, 2011 | 37.21 | 37.80 | 37.11 | 37.42 | 5,790,746 | +0.46(+1.24%) |
Jun 20, 2011 | 37.00 | 37.08 | 36.80 | 36.96 | 3,382,870 | -0.21(-0.56%) |
Jun 17, 2011 | 37.52 | 37.99 | 37.04 | 37.17 | 7,796,631 | -0.35(-0.93%) |
Jun 16, 2011 | 37.44 | 38.03 | 37.26 | 37.52 | 5,909,091 | +0.16(+0.43%) |
Jun 15, 2011 | 37.91 | 38.26 | 37.08 | 37.36 | 3,835,967 | -1.03(-2.68%) |
Jun 14, 2011 | 38.01 | 38.72 | 37.91 | 38.39 | 3,060,732 | +0.80(+2.13%) |
Jun 13, 2011 | 37.79 | 38.28 | 37.13 | 37.59 | 3,317,635 | -0.48(-1.26%) |
Jun 10, 2011 | 38.55 | 38.56 | 37.76 | 38.07 | 4,466,173 | -0.73(-1.88%) |
Jun 09, 2011 | 39.17 | 39.26 | 38.76 | 38.80 | 4,328,145 | -0.15(-0.39%) |
Jun 08, 2011 | 38.50 | 39.55 | 38.50 | 38.95 | 3,682,912 | +0.10(+0.26%) |
Jun 07, 2011 | 38.80 | 39.20 | 38.50 | 38.85 | 2,966,983 | +0.10(+0.26%) |
Jun 06, 2011 | 39.50 | 39.72 | 38.50 | 38.75 | 3,016,328 | -0.85(-2.15%) |
Jun 03, 2011 | 38.74 | 39.94 | 38.43 | 39.60 | 3,159,031 | +0.03(+0.08%) |
May 24, 2011 | 39.50 | 40.10 | 39.09 | 39.57 | 4,298,283 | -0.03(-0.08%) |
May 20, 2011 | 39.35 | 40.04 | 39.26 | 39.60 | 3,024,882 | -0.06(-0.15%) |
May 19, 2011 | 39.78 | 39.89 | 39.13 | 39.66 | 2,872,639 | +0.10(+0.25%) |
May 18, 2011 | 39.00 | 39.81 | 38.84 | 39.56 | 3,999,529 | +1.03(+2.67%) |
May 17, 2011 | 38.51 | 38.72 | 37.94 | 38.53 | 3,905,613 | +0.03(+0.08%) |
May 16, 2011 | 38.59 | 39.55 | 38.39 | 38.50 | 4,229,811 | -0.07(-0.18%) |
May 13, 2011 | 39.11 | 39.20 | 38.50 | 38.57 | 3,318,435 | -0.31(-0.80%) |
May 12, 2011 | 38.90 | 39.34 | 38.38 | 38.88 | 5,725,595 | -0.43(-1.09%) |
May 11, 2011 | 40.28 | 40.28 | 38.88 | 39.31 | 6,378,117 | -1.27(-3.13%) |
May 10, 2011 | 40.80 | 41.18 | 40.45 | 40.58 | 4,853,594 | -0.03(-0.07%) |
May 09, 2011 | 40.82 | 40.88 | 40.13 | 40.61 | 3,932,685 | +0.35(+0.87%) |
May 06, 2011 | 39.99 | 40.86 | 39.50 | 40.26 | 7,063,611 | +0.66(+1.67%) |
May 05, 2011 | 41.04 | 41.27 | 39.50 | 39.60 | 7,938,917 | -2.20(-5.26%) |
May 04, 2011 | 41.87 | 42.15 | 40.61 | 41.80 | 5,870,873 | +0.25(+0.60%) |
May 03, 2011 | 43.55 | 43.60 | 41.11 | 41.55 | 8,523,873 | -2.46(-5.59%) |
May 02, 2011 | 43.49 | 44.01 | 43.64 | 44.01 | 4,127,794 | +0.40(+0.92%) |
Apr 29, 2011 | 42.68 | 43.61 | 42.58 | 43.61 | 3,840,699 | +0.81(+1.89%) |
Apr 28, 2011 | 42.50 | 42.93 | 42.31 | 42.80 | 3,424,781 | +0.28(+0.66%) |
Apr 27, 2011 | 43.15 | 43.15 | 41.97 | 42.52 | 4,153,991 | -0.41(-0.96%) |
Apr 26, 2011 | 42.73 | 43.01 | 42.45 | 42.93 | 2,135,009 | +0.04(+0.09%) |
Apr 25, 2011 | 43.34 | 43.63 | 42.69 | 42.89 | 2,362,062 | -0.29(-0.67%) |
Apr 21, 2011 | 42.75 | 43.28 | 42.50 | 43.18 | 2,780,443 | +0.67(+1.58%) |
Apr 20, 2011 | 42.18 | 42.76 | 42.11 | 42.51 | 3,273,971 | +1.13(+2.73%) |
Apr 19, 2011 | 41.02 | 41.64 | 40.99 | 41.38 | 2,319,875 | +0.24(+0.58%) |
Apr 18, 2011 | 41.38 | 41.43 | 40.61 | 41.14 | 3,826,918 | -0.94(-2.23%) |
Apr 15, 2011 | 42.01 | 42.53 | 41.91 | 42.08 | 3,091,506 | -0.03(-0.07%) |
Apr 14, 2011 | 41.70 | 42.22 | 41.30 | 42.11 | 3,273,360 | +0.02(+0.05%) |
Apr 13, 2011 | 42.55 | 42.85 | 41.90 | 42.09 | 6,736,693 | +0.04(+0.10%) |
Apr 12, 2011 | 43.00 | 43.00 | 41.55 | 42.05 | 6,750,137 | -1.46(-3.36%) |
Apr 11, 2011 | 44.41 | 44.58 | 43.22 | 43.51 | 4,056,799 | -1.16(-2.60%) |
Apr 08, 2011 | 43.60 | 44.78 | 43.55 | 44.67 | 5,861,887 | +1.38(+3.19%) |
Apr 07, 2011 | 42.57 | 43.35 | 42.12 | 43.29 | 5,216,786 | +0.53(+1.24%) |
Apr 06, 2011 | 43.60 | 43.69 | 42.35 | 42.76 | 4,937,777 | -0.84(-1.93%) |
Apr 05, 2011 | 43.90 | 44.24 | 43.40 | 43.60 | 4,551,944 | -0.43(-0.98%) |
Apr 04, 2011 | 43.96 | 44.14 | 43.89 | 44.03 | 2,817,198 | +0.42(+0.96%) |