Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.48 | 36.48 | 36.22 | 36.41 | 3,461,780 | +0.10(+0.29%) |
Jun 29, 2011 | 36.01 | 36.42 | 35.87 | 36.30 | 4,949,994 | +0.30(+0.84%) |
Jun 28, 2011 | 35.72 | 36.05 | 35.52 | 36.00 | 3,461,237 | +0.32(+0.91%) |
Jun 27, 2011 | 35.46 | 35.83 | 35.12 | 35.67 | 3,154,933 | +0.28(+0.78%) |
Jun 24, 2011 | 35.94 | 35.96 | 35.34 | 35.40 | 4,085,723 | -0.48(-1.35%) |
Jun 23, 2011 | 35.83 | 35.91 | 35.49 | 35.88 | 6,136,448 | -0.31(-0.86%) |
Jun 22, 2011 | 36.34 | 36.54 | 36.19 | 36.19 | 3,245,842 | -0.23(-0.63%) |
Jun 21, 2011 | 36.29 | 36.51 | 35.99 | 36.42 | 3,083,028 | +0.21(+0.57%) |
Jun 20, 2011 | 36.37 | 36.43 | 35.44 | 36.21 | 3,584,151 | +0.50(+1.41%) |
Jun 17, 2011 | 36.30 | 36.38 | 35.65 | 35.71 | 6,259,887 | -0.10(-0.27%) |
Jun 16, 2011 | 35.91 | 35.91 | 35.49 | 35.81 | 4,017,732 | +0.10(+0.29%) |
Jun 15, 2011 | 36.08 | 36.23 | 35.60 | 35.70 | 4,502,525 | -0.70(-1.94%) |
Jun 14, 2011 | 36.66 | 36.74 | 36.37 | 36.41 | 4,757,801 | +0.02(+0.06%) |
Jun 13, 2011 | 35.92 | 36.52 | 35.78 | 36.39 | 4,568,349 | +0.49(+1.37%) |
Jun 10, 2011 | 36.32 | 36.39 | 35.90 | 35.90 | 5,061,676 | -0.54(-1.48%) |
Jun 09, 2011 | 36.35 | 36.67 | 36.14 | 36.43 | 3,012,386 | +0.17(+0.48%) |
Jun 08, 2011 | 36.41 | 36.48 | 36.12 | 36.26 | 4,396,044 | -0.36(-0.98%) |
Jun 07, 2011 | 36.80 | 37.00 | 36.55 | 36.62 | 4,771,067 | -0.11(-0.30%) |
Jun 06, 2011 | 36.77 | 36.97 | 36.57 | 36.73 | 3,787,566 | -0.09(-0.24%) |
Jun 03, 2011 | 37.10 | 37.17 | 36.67 | 36.82 | 4,660,770 | +0.03(+0.08%) |
May 24, 2011 | 36.96 | 37.03 | 36.70 | 36.79 | 3,957,627 | -0.12(-0.34%) |
May 23, 2011 | 36.93 | 37.06 | 36.79 | 36.92 | 4,093,820 | -0.52(-1.38%) |
May 20, 2011 | 37.47 | 37.62 | 37.21 | 37.44 | 3,549,884 | -0.06(-0.15%) |
May 19, 2011 | 37.64 | 37.91 | 37.43 | 37.49 | 4,155,676 | +0.01(+0.02%) |
May 18, 2011 | 37.07 | 37.53 | 36.84 | 37.48 | 3,113,931 | +0.39(+1.04%) |
May 17, 2011 | 36.88 | 37.17 | 36.76 | 37.10 | 3,789,083 | +0.07(+0.19%) |
May 16, 2011 | 37.26 | 37.38 | 36.92 | 37.03 | 4,219,159 | -0.30(-0.80%) |
May 13, 2011 | 37.64 | 37.82 | 37.22 | 37.33 | 4,257,546 | -0.39(-1.04%) |
May 12, 2011 | 37.19 | 37.74 | 37.10 | 37.72 | 4,540,229 | +0.55(+1.47%) |
May 11, 2011 | 37.42 | 37.46 | 36.88 | 37.17 | 4,519,460 | -0.26(-0.68%) |
May 10, 2011 | 37.28 | 37.61 | 37.25 | 37.43 | 4,367,424 | +0.17(+0.44%) |
May 09, 2011 | 36.92 | 37.40 | 36.92 | 37.26 | 4,407,721 | +0.23(+0.62%) |
May 06, 2011 | 37.42 | 37.48 | 36.88 | 37.04 | 5,505,457 | +0.03(+0.09%) |
May 05, 2011 | 37.42 | 37.42 | 36.79 | 37.00 | 4,872,938 | -0.53(-1.42%) |
May 04, 2011 | 37.66 | 37.93 | 37.29 | 37.53 | 5,120,874 | -0.07(-0.18%) |
May 03, 2011 | 37.73 | 37.98 | 37.34 | 37.60 | 4,285,315 | -0.20(-0.53%) |
May 02, 2011 | 37.82 | 37.93 | 37.54 | 37.80 | 3,966,133 | +0.23(+0.63%) |
Apr 29, 2011 | 37.40 | 37.64 | 37.37 | 37.57 | 5,330,282 | +0.10(+0.28%) |
Apr 28, 2011 | 37.44 | 37.51 | 37.20 | 37.46 | 2,830,415 | -0.05(-0.13%) |
Apr 27, 2011 | 37.08 | 37.55 | 37.04 | 37.51 | 2,538,243 | +0.32(+0.85%) |
Apr 26, 2011 | 36.80 | 37.29 | 36.80 | 37.19 | 2,703,942 | +0.45(+1.22%) |
Apr 25, 2011 | 36.59 | 36.83 | 36.47 | 36.75 | 2,605,433 | +0.12(+0.32%) |
Apr 21, 2011 | 36.51 | 36.63 | 36.31 | 36.63 | 2,213,979 | +0.17(+0.45%) |
Apr 20, 2011 | 36.14 | 36.54 | 36.12 | 36.46 | 2,942,808 | +0.62(+1.72%) |
Apr 19, 2011 | 35.86 | 35.90 | 35.66 | 35.85 | 3,408,541 | +0.10(+0.29%) |
Apr 18, 2011 | 35.54 | 35.85 | 35.54 | 35.74 | 2,567,017 | -0.28(-0.77%) |
Apr 15, 2011 | 35.97 | 36.18 | 35.71 | 36.02 | 3,769,790 | +0.06(+0.15%) |
Apr 14, 2011 | 35.84 | 36.13 | 35.51 | 35.96 | 2,798,777 | -0.01(-0.04%) |
Apr 13, 2011 | 35.95 | 36.09 | 35.63 | 35.98 | 3,690,634 | +0.01(+0.04%) |
Apr 12, 2011 | 36.11 | 36.17 | 35.85 | 35.96 | 2,423,589 | -0.26(-0.72%) |
Apr 11, 2011 | 36.42 | 36.51 | 36.19 | 36.23 | 2,795,012 | -0.02(-0.06%) |
Apr 08, 2011 | 36.63 | 36.63 | 36.06 | 36.25 | 2,388,436 | -0.33(-0.91%) |
Apr 07, 2011 | 36.38 | 36.62 | 36.21 | 36.58 | 3,482,493 | +0.11(+0.30%) |
Apr 06, 2011 | 36.03 | 36.61 | 35.83 | 36.47 | 4,371,990 | +0.68(+1.89%) |
Apr 05, 2011 | 35.87 | 36.08 | 35.76 | 35.79 | 2,281,892 | -0.15(-0.42%) |
Apr 04, 2011 | 35.86 | 35.94 | 35.65 | 35.94 | 2,833,293 | +0.23(+0.64%) |