Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 37.80 | 38.70 | 37.15 | 38.00 | 2,632,886 | +0.29(+0.77%) |
Jun 29, 2011 | 37.26 | 37.79 | 36.64 | 37.71 | 2,567,997 | +0.76(+2.06%) |
Jun 28, 2011 | 35.81 | 37.38 | 35.81 | 36.95 | 3,114,724 | +1.50(+4.23%) |
Jun 27, 2011 | 35.20 | 36.02 | 35.00 | 35.45 | 1,808,316 | -0.07(-0.20%) |
Jun 24, 2011 | 35.78 | 35.83 | 35.00 | 35.52 | 10,265,567 | -0.30(-0.84%) |
Jun 23, 2011 | 35.48 | 36.07 | 34.83 | 35.82 | 3,811,270 | -0.18(-0.50%) |
Jun 22, 2011 | 33.98 | 36.29 | 33.55 | 36.00 | 3,838,193 | +1.93(+5.66%) |
Jun 21, 2011 | 32.96 | 34.40 | 32.85 | 34.07 | 1,843,896 | +1.32(+4.03%) |
Jun 20, 2011 | 32.91 | 33.15 | 32.19 | 32.75 | 1,912,805 | +0.25(+0.77%) |
Jun 17, 2011 | 33.68 | 33.84 | 32.19 | 32.50 | 2,020,708 | -0.87(-2.61%) |
Jun 16, 2011 | 33.41 | 33.47 | 32.66 | 33.37 | 2,177,000 | -0.19(-0.57%) |
Jun 15, 2011 | 34.14 | 34.30 | 33.49 | 33.56 | 1,919,309 | -0.66(-1.93%) |
Jun 14, 2011 | 33.76 | 34.46 | 33.75 | 34.22 | 2,184,317 | +0.75(+2.24%) |
Jun 13, 2011 | 33.77 | 34.31 | 32.98 | 33.47 | 2,305,273 | -0.30(-0.89%) |
Jun 10, 2011 | 34.28 | 34.39 | 33.38 | 33.77 | 1,424,758 | -0.46(-1.34%) |
Jun 09, 2011 | 34.30 | 34.64 | 33.75 | 34.23 | 3,245,848 | +0.82(+2.45%) |
Jun 08, 2011 | 33.80 | 34.17 | 33.25 | 33.41 | 1,752,341 | -0.64(-1.88%) |
Jun 07, 2011 | 33.80 | 34.25 | 33.40 | 34.05 | 4,984,438 | +0.72(+2.16%) |
Jun 06, 2011 | 33.81 | 34.01 | 33.26 | 33.33 | 1,382,244 | -0.56(-1.65%) |
Jun 03, 2011 | 33.72 | 34.14 | 33.09 | 33.89 | 4,081,663 | +2.18(+6.87%) |
May 24, 2011 | 32.13 | 32.31 | 31.48 | 31.71 | 2,816,728 | -0.32(-1.00%) |
May 23, 2011 | 33.92 | 33.93 | 31.77 | 32.03 | 2,492,349 | -2.36(-6.86%) |
May 20, 2011 | 34.84 | 35.21 | 34.30 | 34.39 | 1,316,313 | -0.42(-1.21%) |
May 19, 2011 | 34.70 | 35.06 | 34.62 | 34.81 | 706,617 | +0.18(+0.52%) |
May 18, 2011 | 34.39 | 34.75 | 33.66 | 34.63 | 684,231 | +0.36(+1.05%) |
May 17, 2011 | 34.10 | 34.44 | 33.82 | 34.27 | 1,256,928 | +0.01(+0.03%) |
May 16, 2011 | 34.70 | 34.98 | 34.14 | 34.26 | 755,956 | -0.63(-1.81%) |
May 13, 2011 | 35.06 | 35.41 | 34.88 | 34.89 | 1,012,087 | -0.17(-0.48%) |
May 12, 2011 | 35.96 | 36.07 | 34.83 | 35.06 | 2,025,501 | -0.81(-2.26%) |
May 11, 2011 | 35.81 | 36.07 | 35.53 | 35.87 | 1,383,361 | +0.06(+0.17%) |
May 10, 2011 | 35.76 | 36.18 | 35.61 | 35.81 | 1,674,998 | +0.35(+0.99%) |
May 09, 2011 | 35.00 | 35.64 | 34.65 | 35.46 | 1,374,228 | +0.55(+1.58%) |
May 06, 2011 | 33.85 | 35.00 | 33.62 | 34.91 | 1,907,196 | +1.67(+5.02%) |
May 05, 2011 | 32.50 | 33.40 | 32.08 | 33.24 | 818,961 | +0.70(+2.15%) |
May 04, 2011 | 32.25 | 32.61 | 31.92 | 32.54 | 748,154 | +0.38(+1.18%) |
May 03, 2011 | 33.29 | 33.43 | 32.13 | 32.16 | 1,176,191 | -0.99(-2.99%) |
May 02, 2011 | 33.05 | 33.74 | 32.92 | 33.15 | 708,146 | -0.31(-0.93%) |
Apr 29, 2011 | 32.94 | 33.50 | 32.72 | 33.46 | 817,858 | +0.57(+1.73%) |
Apr 28, 2011 | 33.30 | 33.82 | 32.86 | 32.89 | 721,354 | -0.50(-1.50%) |
Apr 27, 2011 | 32.26 | 33.50 | 32.16 | 33.39 | 982,120 | +1.04(+3.21%) |
Apr 26, 2011 | 32.58 | 32.58 | 31.85 | 32.35 | 1,061,966 | +0.11(+0.34%) |
Apr 25, 2011 | 32.32 | 32.70 | 32.00 | 32.24 | 599,922 | -0.36(-1.10%) |
Apr 21, 2011 | 32.88 | 33.06 | 32.52 | 32.60 | 833,460 | +0.04(+0.12%) |
Apr 20, 2011 | 32.18 | 32.62 | 31.94 | 32.56 | 1,115,203 | +0.79(+2.49%) |
Apr 19, 2011 | 31.56 | 31.99 | 31.44 | 31.77 | 723,670 | +0.17(+0.54%) |
Apr 18, 2011 | 31.39 | 31.70 | 30.53 | 31.60 | 805,150 | -0.14(-0.44%) |
Apr 15, 2011 | 31.00 | 31.84 | 30.58 | 31.74 | 1,211,808 | +0.67(+2.16%) |
Apr 14, 2011 | 31.53 | 31.79 | 30.70 | 31.07 | 1,174,529 | -0.73(-2.30%) |
Apr 13, 2011 | 31.87 | 32.29 | 31.31 | 31.80 | 877,197 | +0.43(+1.37%) |
Apr 12, 2011 | 32.02 | 32.16 | 30.88 | 31.37 | 1,883,858 | -0.86(-2.67%) |
Apr 11, 2011 | 32.30 | 32.63 | 31.74 | 32.23 | 889,585 | -0.34(-1.04%) |
Apr 08, 2011 | 32.86 | 33.14 | 32.27 | 32.57 | 834,076 | +0.10(+0.31%) |
Apr 07, 2011 | 32.87 | 32.97 | 32.31 | 32.47 | 1,657,972 | -0.30(-0.92%) |
Apr 06, 2011 | 32.14 | 32.86 | 31.74 | 32.77 | 2,137,209 | +1.10(+3.47%) |
Apr 05, 2011 | 30.75 | 32.40 | 30.61 | 31.67 | 2,044,335 | +1.07(+3.50%) |
Apr 04, 2011 | 31.59 | 31.59 | 29.96 | 30.60 | 1,878,988 | -0.92(-2.92%) |