Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 38.57 | 38.57 | 38.31 | 38.50 | 3,260,310 | -0.01(-0.01%) |
Jun 29, 2011 | 39.10 | 39.10 | 38.41 | 38.50 | 4,263,037 | -0.49(-1.26%) |
Jun 28, 2011 | 39.09 | 39.19 | 38.88 | 39.00 | 1,880,881 | -0.05(-0.12%) |
Jun 27, 2011 | 38.59 | 39.14 | 38.50 | 39.04 | 2,471,265 | +0.60(+1.57%) |
Jun 24, 2011 | 38.59 | 38.92 | 38.33 | 38.44 | 5,426,959 | -0.03(-0.07%) |
Jun 23, 2011 | 38.52 | 38.61 | 38.22 | 38.47 | 2,357,396 | -0.32(-0.83%) |
Jun 22, 2011 | 38.91 | 39.08 | 38.76 | 38.79 | 2,203,938 | -0.34(-0.86%) |
Jun 21, 2011 | 39.31 | 39.32 | 38.98 | 39.12 | 1,805,937 | -0.01(-0.01%) |
Jun 20, 2011 | 39.03 | 39.15 | 38.98 | 39.13 | 2,054,652 | +0.03(+0.07%) |
Jun 17, 2011 | 38.92 | 39.32 | 38.86 | 39.10 | 2,466,973 | +0.42(+1.08%) |
Jun 16, 2011 | 38.63 | 38.96 | 38.57 | 38.69 | 2,914,818 | +0.16(+0.42%) |
Jun 15, 2011 | 38.88 | 39.29 | 38.45 | 38.52 | 3,003,169 | -0.59(-1.51%) |
Jun 14, 2011 | 39.15 | 39.50 | 38.87 | 39.11 | 3,872,984 | +0.30(+0.77%) |
Jun 13, 2011 | 38.31 | 38.91 | 38.23 | 38.81 | 3,025,067 | +0.60(+1.58%) |
Jun 10, 2011 | 38.12 | 38.37 | 38.05 | 38.21 | 2,671,275 | -0.06(-0.16%) |
Jun 09, 2011 | 38.00 | 38.47 | 37.85 | 38.27 | 2,082,973 | +0.30(+0.80%) |
Jun 08, 2011 | 37.87 | 38.06 | 37.73 | 37.97 | 2,705,336 | +0.12(+0.31%) |
Jun 07, 2011 | 37.59 | 37.99 | 37.51 | 37.85 | 2,448,202 | +0.39(+1.04%) |
Jun 06, 2011 | 37.56 | 37.61 | 37.32 | 37.46 | 1,538,817 | -0.10(-0.26%) |
Jun 03, 2011 | 37.55 | 37.85 | 37.50 | 37.56 | 2,283,686 | -0.35(-0.92%) |
May 24, 2011 | 38.21 | 38.24 | 37.90 | 37.91 | 3,687,068 | -0.15(-0.40%) |
May 23, 2011 | 38.57 | 38.74 | 38.04 | 38.06 | 3,028,997 | -0.87(-2.23%) |
May 20, 2011 | 38.94 | 39.10 | 38.75 | 38.93 | 1,614,117 | -0.08(-0.22%) |
May 19, 2011 | 39.03 | 39.03 | 38.76 | 39.01 | 1,902,171 | +0.20(+0.51%) |
May 18, 2011 | 38.90 | 38.98 | 38.63 | 38.81 | 1,617,643 | -0.08(-0.22%) |
May 17, 2011 | 38.83 | 39.07 | 38.75 | 38.90 | 1,661,776 | +0.06(+0.15%) |
May 16, 2011 | 38.90 | 39.09 | 38.71 | 38.84 | 3,211,517 | -0.06(-0.14%) |
May 13, 2011 | 39.40 | 39.44 | 38.81 | 38.90 | 2,215,883 | -0.45(-1.13%) |
May 12, 2011 | 38.69 | 39.40 | 38.69 | 39.34 | 2,321,633 | +0.47(+1.22%) |
May 11, 2011 | 38.98 | 39.05 | 38.72 | 38.87 | 2,777,494 | -0.09(-0.23%) |
May 10, 2011 | 38.55 | 39.15 | 38.47 | 38.96 | 2,351,354 | +0.51(+1.33%) |
May 09, 2011 | 38.64 | 38.69 | 38.19 | 38.45 | 2,245,526 | -0.17(-0.45%) |
May 06, 2011 | 38.62 | 38.89 | 38.48 | 38.62 | 2,651,237 | +0.35(+0.92%) |
May 05, 2011 | 38.51 | 38.62 | 38.16 | 38.27 | 2,551,215 | -0.33(-0.87%) |
May 04, 2011 | 38.68 | 38.78 | 38.35 | 38.60 | 2,323,003 | -0.12(-0.32%) |
May 03, 2011 | 38.55 | 38.91 | 38.26 | 38.73 | 2,818,121 | +0.18(+0.46%) |
May 02, 2011 | 38.47 | 38.57 | 38.42 | 38.55 | 3,434,613 | -0.29(-0.75%) |
Apr 29, 2011 | 39.02 | 39.22 | 38.44 | 38.84 | 2,645,458 | -0.14(-0.37%) |
Apr 28, 2011 | 38.65 | 38.99 | 38.34 | 38.98 | 3,667,597 | +0.19(+0.49%) |
Apr 27, 2011 | 38.64 | 38.88 | 38.49 | 38.79 | 2,838,632 | +0.27(+0.69%) |
Apr 26, 2011 | 38.47 | 38.73 | 38.27 | 38.53 | 3,157,493 | +0.28(+0.74%) |
Apr 25, 2011 | 37.93 | 38.41 | 37.93 | 38.24 | 2,551,429 | +0.33(+0.87%) |
Apr 21, 2011 | 37.80 | 37.93 | 37.55 | 37.91 | 1,798,350 | +0.20(+0.53%) |
Apr 20, 2011 | 37.66 | 38.02 | 37.59 | 37.71 | 3,063,354 | +0.32(+0.85%) |
Apr 19, 2011 | 36.87 | 37.41 | 36.66 | 37.40 | 3,569,442 | +0.65(+1.76%) |
Apr 18, 2011 | 36.92 | 36.98 | 36.57 | 36.75 | 2,498,365 | -0.31(-0.83%) |
Apr 15, 2011 | 36.63 | 37.24 | 36.60 | 37.06 | 2,926,766 | +0.42(+1.16%) |
Apr 14, 2011 | 36.37 | 36.73 | 36.29 | 36.63 | 2,552,012 | +0.13(+0.35%) |
Apr 13, 2011 | 36.60 | 36.74 | 36.41 | 36.50 | 3,413,862 | +0.09(+0.26%) |
Apr 12, 2011 | 36.42 | 36.60 | 36.31 | 36.41 | 3,776,599 | -0.04(-0.12%) |
Apr 11, 2011 | 36.94 | 36.99 | 36.33 | 36.45 | 5,730,861 | -0.48(-1.30%) |
Apr 08, 2011 | 37.25 | 37.41 | 36.81 | 36.93 | 3,353,157 | -0.20(-0.53%) |
Apr 07, 2011 | 37.41 | 37.43 | 37.12 | 37.13 | 2,266,889 | -0.32(-0.85%) |
Apr 06, 2011 | 37.24 | 37.71 | 37.24 | 37.45 | 3,119,975 | +0.27(+0.72%) |
Apr 05, 2011 | 37.50 | 37.53 | 37.11 | 37.18 | 3,603,124 | -0.33(-0.89%) |
Apr 04, 2011 | 37.81 | 37.82 | 37.40 | 37.51 | 2,109,794 | -0.17(-0.44%) |