Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.56 | 36.56 | 36.30 | 36.48 | 3,454,619 | +0.10(+0.29%) |
Jun 29, 2011 | 36.08 | 36.50 | 35.94 | 36.38 | 4,939,755 | +0.30(+0.84%) |
Jun 28, 2011 | 35.79 | 36.13 | 35.60 | 36.07 | 3,454,078 | +0.33(+0.91%) |
Jun 27, 2011 | 35.53 | 35.91 | 35.19 | 35.75 | 3,148,407 | +0.28(+0.78%) |
Jun 24, 2011 | 36.01 | 36.04 | 35.42 | 35.47 | 4,077,272 | -0.48(-1.35%) |
Jun 23, 2011 | 35.90 | 35.98 | 35.56 | 35.96 | 6,123,756 | -0.31(-0.86%) |
Jun 22, 2011 | 36.41 | 36.61 | 36.26 | 36.27 | 3,239,129 | -0.23(-0.63%) |
Jun 21, 2011 | 36.36 | 36.59 | 36.07 | 36.50 | 3,076,651 | +0.21(+0.57%) |
Jun 20, 2011 | 36.44 | 36.51 | 35.51 | 36.29 | 3,576,738 | +0.51(+1.41%) |
Jun 17, 2011 | 36.38 | 36.45 | 35.73 | 35.78 | 6,246,939 | -0.10(-0.27%) |
Jun 16, 2011 | 35.98 | 35.98 | 35.56 | 35.88 | 4,009,422 | +0.10(+0.29%) |
Jun 15, 2011 | 36.15 | 36.30 | 35.67 | 35.78 | 4,493,212 | -0.71(-1.94%) |
Jun 14, 2011 | 36.74 | 36.81 | 36.44 | 36.48 | 4,747,960 | +0.02(+0.06%) |
Jun 13, 2011 | 36.00 | 36.59 | 35.85 | 36.46 | 4,558,900 | +0.49(+1.37%) |
Jun 10, 2011 | 36.40 | 36.46 | 35.97 | 35.97 | 5,051,207 | -0.54(-1.48%) |
Jun 09, 2011 | 36.43 | 36.75 | 36.21 | 36.51 | 3,006,155 | +0.17(+0.48%) |
Jun 08, 2011 | 36.49 | 36.55 | 36.20 | 36.34 | 4,386,951 | -0.36(-0.98%) |
Jun 07, 2011 | 36.88 | 37.08 | 36.62 | 36.70 | 4,761,199 | -0.11(-0.30%) |
Jun 06, 2011 | 36.85 | 37.04 | 36.65 | 36.81 | 3,779,732 | -0.09(-0.24%) |
Jun 03, 2011 | 37.18 | 37.25 | 36.75 | 36.90 | 4,651,129 | +0.03(+0.08%) |
May 24, 2011 | 37.04 | 37.11 | 36.77 | 36.87 | 3,949,441 | -0.12(-0.34%) |
May 23, 2011 | 37.00 | 37.13 | 36.86 | 36.99 | 4,085,352 | -0.52(-1.38%) |
May 20, 2011 | 37.55 | 37.69 | 37.29 | 37.51 | 3,542,541 | -0.06(-0.15%) |
May 19, 2011 | 37.72 | 37.99 | 37.51 | 37.57 | 4,147,080 | +0.01(+0.02%) |
May 18, 2011 | 37.15 | 37.60 | 36.91 | 37.56 | 3,107,490 | +0.39(+1.04%) |
May 17, 2011 | 36.95 | 37.24 | 36.84 | 37.17 | 3,781,245 | +0.07(+0.19%) |
May 16, 2011 | 37.33 | 37.46 | 36.99 | 37.11 | 4,210,432 | -0.30(-0.80%) |
May 13, 2011 | 37.72 | 37.90 | 37.29 | 37.40 | 4,248,740 | -0.39(-1.04%) |
May 12, 2011 | 37.27 | 37.82 | 37.17 | 37.80 | 4,530,838 | +0.55(+1.47%) |
May 11, 2011 | 37.50 | 37.53 | 36.96 | 37.25 | 4,510,112 | -0.26(-0.68%) |
May 10, 2011 | 37.35 | 37.69 | 37.33 | 37.51 | 4,358,391 | +0.17(+0.45%) |
May 09, 2011 | 36.99 | 37.48 | 36.99 | 37.34 | 4,398,604 | +0.23(+0.62%) |
May 06, 2011 | 37.50 | 37.56 | 36.95 | 37.11 | 5,494,069 | +0.03(+0.09%) |
May 05, 2011 | 37.49 | 37.49 | 36.86 | 37.08 | 4,862,858 | -0.53(-1.42%) |
May 04, 2011 | 37.74 | 38.01 | 37.37 | 37.61 | 5,110,282 | -0.07(-0.18%) |
May 03, 2011 | 37.81 | 38.06 | 37.42 | 37.68 | 4,276,452 | -0.20(-0.53%) |
May 02, 2011 | 37.90 | 38.01 | 37.62 | 37.88 | 3,957,929 | +0.24(+0.63%) |
Apr 29, 2011 | 37.47 | 37.72 | 37.45 | 37.65 | 5,319,257 | +0.10(+0.28%) |
Apr 28, 2011 | 37.52 | 37.58 | 37.28 | 37.54 | 2,824,561 | -0.05(-0.13%) |
Apr 27, 2011 | 37.15 | 37.62 | 37.12 | 37.59 | 2,532,993 | +0.32(+0.85%) |
Apr 26, 2011 | 36.88 | 37.37 | 36.88 | 37.27 | 2,698,349 | +0.45(+1.22%) |
Apr 25, 2011 | 36.67 | 36.90 | 36.54 | 36.82 | 2,600,044 | +0.12(+0.32%) |
Apr 21, 2011 | 36.59 | 36.70 | 36.39 | 36.70 | 2,209,400 | +0.17(+0.45%) |
Apr 20, 2011 | 36.22 | 36.61 | 36.20 | 36.54 | 2,936,721 | +0.62(+1.72%) |
Apr 19, 2011 | 35.94 | 35.98 | 35.73 | 35.92 | 3,401,491 | +0.10(+0.29%) |
Apr 18, 2011 | 35.61 | 35.93 | 35.61 | 35.82 | 2,561,707 | -0.28(-0.77%) |
Apr 15, 2011 | 36.05 | 36.25 | 35.78 | 36.09 | 3,761,993 | +0.06(+0.15%) |
Apr 14, 2011 | 35.91 | 36.21 | 35.58 | 36.04 | 2,792,988 | -0.01(-0.04%) |
Apr 13, 2011 | 36.03 | 36.16 | 35.70 | 36.05 | 3,683,001 | +0.01(+0.04%) |
Apr 12, 2011 | 36.18 | 36.24 | 35.92 | 36.04 | 2,418,576 | -0.26(-0.72%) |
Apr 11, 2011 | 36.50 | 36.59 | 36.27 | 36.30 | 2,789,231 | -0.02(-0.06%) |
Apr 08, 2011 | 36.70 | 36.70 | 36.14 | 36.32 | 2,383,496 | -0.33(-0.91%) |
Apr 07, 2011 | 36.45 | 36.70 | 36.28 | 36.66 | 3,475,290 | +0.11(+0.30%) |
Apr 06, 2011 | 36.10 | 36.68 | 35.91 | 36.54 | 4,362,947 | +0.68(+1.89%) |
Apr 05, 2011 | 35.94 | 36.15 | 35.84 | 35.87 | 2,277,172 | -0.15(-0.42%) |
Apr 04, 2011 | 35.94 | 36.02 | 35.72 | 36.02 | 2,827,433 | +0.23(+0.64%) |