Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.88 | 35.51 | 34.84 | 35.28 | 1,371,240 | +0.56(+1.61%) |
Jun 29, 2011 | 34.60 | 35.00 | 34.41 | 34.72 | 1,970,340 | +0.75(+2.21%) |
Jun 28, 2011 | 33.33 | 34.14 | 33.23 | 33.97 | 1,190,056 | +0.75(+2.26%) |
Jun 27, 2011 | 32.99 | 33.46 | 32.80 | 33.22 | 960,987 | +0.18(+0.54%) |
Jun 24, 2011 | 33.39 | 33.55 | 32.94 | 33.04 | 2,152,894 | -0.73(-2.16%) |
Jun 23, 2011 | 33.00 | 33.85 | 32.47 | 33.77 | 2,249,256 | -0.09(-0.27%) |
Jun 22, 2011 | 33.80 | 34.49 | 33.75 | 33.86 | 1,505,624 | +0.01(+0.03%) |
Jun 21, 2011 | 33.50 | 34.08 | 33.36 | 33.85 | 1,489,674 | +1.09(+3.33%) |
Jun 20, 2011 | 32.74 | 32.85 | 32.62 | 32.76 | 1,139,081 | +0.09(+0.28%) |
Jun 17, 2011 | 33.15 | 33.17 | 32.58 | 32.67 | 1,900,156 | -0.02(-0.06%) |
Jun 16, 2011 | 32.80 | 33.12 | 32.40 | 32.69 | 2,034,607 | -0.24(-0.73%) |
Jun 15, 2011 | 33.18 | 33.48 | 32.51 | 32.93 | 3,655,533 | -1.32(-3.85%) |
Jun 14, 2011 | 34.00 | 34.46 | 33.98 | 34.25 | 1,245,542 | +0.70(+2.09%) |
Jun 13, 2011 | 34.13 | 34.29 | 33.25 | 33.55 | 1,935,275 | -0.22(-0.65%) |
Jun 10, 2011 | 34.67 | 34.68 | 33.76 | 33.77 | 1,728,713 | -1.02(-2.93%) |
Jun 09, 2011 | 34.25 | 35.00 | 34.12 | 34.79 | 2,622,852 | +0.72(+2.11%) |
Jun 08, 2011 | 34.13 | 34.49 | 33.81 | 34.07 | 2,227,097 | -0.62(-1.79%) |
Jun 07, 2011 | 34.85 | 35.10 | 34.54 | 34.69 | 2,241,024 | +0.39(+1.14%) |
Jun 06, 2011 | 35.23 | 35.26 | 34.23 | 34.30 | 2,475,719 | -1.73(-4.80%) |
Jun 03, 2011 | 35.46 | 36.44 | 35.45 | 36.03 | 2,627,933 | +1.26(+3.62%) |
May 24, 2011 | 34.46 | 34.95 | 34.43 | 34.77 | 2,175,755 | +0.69(+2.02%) |
May 23, 2011 | 33.68 | 34.42 | 33.55 | 34.08 | 2,526,117 | -0.96(-2.74%) |
May 20, 2011 | 35.00 | 35.17 | 34.53 | 35.04 | 2,150,981 | +0.11(+0.31%) |
May 19, 2011 | 34.66 | 35.03 | 34.29 | 34.93 | 2,297,845 | +0.14(+0.40%) |
May 18, 2011 | 33.51 | 34.93 | 33.45 | 34.79 | 2,901,606 | +1.62(+4.88%) |
May 17, 2011 | 33.18 | 33.56 | 32.68 | 33.17 | 1,920,963 | +0.03(+0.09%) |
May 16, 2011 | 32.64 | 33.80 | 32.56 | 33.14 | 2,202,408 | +0.48(+1.47%) |
May 13, 2011 | 33.00 | 33.46 | 32.56 | 32.66 | 2,773,244 | -0.45(-1.36%) |
May 12, 2011 | 32.66 | 33.42 | 32.15 | 33.11 | 2,915,281 | -0.05(-0.15%) |
May 11, 2011 | 33.84 | 33.92 | 33.12 | 33.16 | 2,312,050 | -1.35(-3.91%) |
May 10, 2011 | 33.82 | 34.54 | 33.65 | 34.51 | 1,410,185 | +0.79(+2.34%) |
May 09, 2011 | 32.75 | 33.91 | 32.65 | 33.72 | 2,415,542 | +1.31(+4.04%) |
May 06, 2011 | 32.69 | 33.24 | 32.26 | 32.41 | 2,301,867 | +0.03(+0.09%) |
May 05, 2011 | 32.91 | 33.38 | 32.12 | 32.38 | 3,575,193 | -1.21(-3.60%) |
May 04, 2011 | 34.15 | 34.16 | 33.16 | 33.59 | 2,824,456 | -0.81(-2.35%) |
May 03, 2011 | 34.97 | 35.14 | 34.20 | 34.40 | 1,008,834 | -0.68(-1.94%) |
May 02, 2011 | 35.19 | 35.20 | 35.08 | 35.08 | 732,401 | -0.57(-1.60%) |
Apr 29, 2011 | 35.48 | 35.79 | 35.28 | 35.65 | 966,432 | +0.65(+1.86%) |
Apr 28, 2011 | 35.07 | 35.29 | 34.85 | 35.00 | 1,600,777 | -0.98(-2.72%) |
Apr 27, 2011 | 35.96 | 36.04 | 35.56 | 35.98 | 1,977,357 | +0.41(+1.15%) |
Apr 26, 2011 | 35.68 | 35.78 | 35.32 | 35.57 | 919,527 | -0.19(-0.53%) |
Apr 25, 2011 | 35.93 | 35.95 | 35.55 | 35.76 | 643,416 | -0.10(-0.28%) |
Apr 21, 2011 | 35.87 | 36.19 | 35.58 | 35.86 | 1,351,244 | +0.11(+0.31%) |
Apr 20, 2011 | 35.44 | 35.96 | 35.10 | 35.75 | 1,708,224 | +1.09(+3.14%) |
Apr 19, 2011 | 34.36 | 34.74 | 34.18 | 34.66 | 1,702,451 | +1.10(+3.28%) |
Apr 18, 2011 | 33.10 | 33.85 | 32.95 | 33.56 | 3,151,580 | -0.93(-2.70%) |
Apr 15, 2011 | 34.27 | 34.84 | 34.09 | 34.49 | 1,819,344 | -0.32(-0.92%) |
Apr 14, 2011 | 34.28 | 34.86 | 34.17 | 34.81 | 1,229,797 | -0.25(-0.71%) |
Apr 13, 2011 | 35.31 | 35.35 | 34.90 | 35.06 | 959,689 | +0.32(+0.92%) |
Apr 12, 2011 | 34.90 | 35.14 | 34.42 | 34.74 | 1,895,974 | -0.33(-0.94%) |
Apr 11, 2011 | 35.83 | 36.00 | 35.02 | 35.07 | 1,684,350 | -1.19(-3.28%) |
Apr 08, 2011 | 36.15 | 36.41 | 36.04 | 36.26 | 1,150,978 | +0.37(+1.03%) |
Apr 07, 2011 | 36.12 | 36.28 | 35.52 | 35.89 | 1,910,243 | -0.29(-0.80%) |
Apr 06, 2011 | 36.60 | 36.66 | 36.02 | 36.18 | 1,200,974 | -0.62(-1.68%) |
Apr 05, 2011 | 36.55 | 37.01 | 36.49 | 36.80 | 1,172,502 | -0.30(-0.81%) |
Apr 04, 2011 | 36.88 | 37.25 | 36.81 | 37.10 | 1,235,924 | +0.36(+0.98%) |