Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.34 | 33.65 | 33.20 | 33.29 | 5,108,777 | +0.12(+0.36%) |
Jun 29, 2011 | 33.43 | 33.53 | 32.93 | 33.18 | 4,463,259 | +0.10(+0.32%) |
Jun 28, 2011 | 32.78 | 33.32 | 32.67 | 33.07 | 6,847,841 | +0.44(+1.35%) |
Jun 27, 2011 | 32.35 | 32.80 | 32.05 | 32.63 | 5,271,973 | +0.34(+1.04%) |
Jun 24, 2011 | 32.77 | 33.95 | 32.20 | 32.29 | 7,971,667 | -0.44(-1.33%) |
Jun 23, 2011 | 32.12 | 32.79 | 31.84 | 32.73 | 5,936,317 | +0.20(+0.61%) |
Jun 22, 2011 | 32.60 | 33.07 | 32.31 | 32.53 | 7,169,015 | -0.18(-0.55%) |
Jun 21, 2011 | 30.90 | 32.74 | 30.90 | 32.71 | 12,535,058 | +1.88(+6.11%) |
Jun 20, 2011 | 30.81 | 30.87 | 30.26 | 30.83 | 6,373,119 | +0.12(+0.38%) |
Jun 17, 2011 | 30.21 | 31.30 | 30.12 | 30.71 | 16,763,395 | +0.96(+3.22%) |
Jun 16, 2011 | 30.69 | 30.92 | 29.24 | 29.75 | 16,277,596 | -0.94(-3.05%) |
Jun 15, 2011 | 31.70 | 31.80 | 30.67 | 30.69 | 12,864,083 | -1.33(-4.17%) |
Jun 14, 2011 | 32.36 | 32.43 | 31.21 | 32.02 | 13,741,755 | -0.08(-0.24%) |
Jun 13, 2011 | 33.13 | 33.35 | 32.09 | 32.10 | 8,669,280 | -1.04(-3.14%) |
Jun 10, 2011 | 33.33 | 33.37 | 32.98 | 33.14 | 4,225,356 | -0.27(-0.80%) |
Jun 09, 2011 | 33.13 | 33.63 | 33.05 | 33.41 | 3,614,224 | +0.34(+1.04%) |
Jun 08, 2011 | 33.55 | 33.62 | 32.99 | 33.06 | 4,298,860 | -0.64(-1.90%) |
Jun 07, 2011 | 33.77 | 34.06 | 33.67 | 33.70 | 3,608,832 | +0.01(+0.04%) |
Jun 06, 2011 | 33.50 | 33.97 | 33.39 | 33.69 | 5,714,816 | +0.18(+0.54%) |
Jun 03, 2011 | 33.74 | 34.04 | 33.50 | 33.51 | 4,638,688 | +0.51(+1.55%) |
May 24, 2011 | 32.85 | 33.09 | 32.76 | 32.99 | 4,260,458 | +0.22(+0.68%) |
May 23, 2011 | 32.97 | 33.08 | 32.54 | 32.77 | 7,282,394 | -0.84(-2.51%) |
May 20, 2011 | 33.38 | 33.89 | 33.32 | 33.62 | 4,726,074 | +0.16(+0.49%) |
May 19, 2011 | 33.48 | 33.57 | 33.15 | 33.45 | 6,398,639 | +0.15(+0.44%) |
May 18, 2011 | 33.38 | 33.50 | 32.87 | 33.31 | 7,477,098 | -0.16(-0.47%) |
May 17, 2011 | 33.20 | 33.55 | 32.86 | 33.47 | 7,321,321 | -0.01(-0.04%) |
May 16, 2011 | 34.37 | 34.60 | 33.41 | 33.48 | 6,951,160 | -1.23(-3.56%) |
May 13, 2011 | 35.33 | 35.35 | 34.71 | 34.71 | 3,572,126 | -0.70(-1.97%) |
May 12, 2011 | 34.72 | 35.43 | 34.56 | 35.41 | 4,376,882 | +0.57(+1.64%) |
May 11, 2011 | 35.74 | 35.75 | 34.47 | 34.84 | 4,711,888 | -0.78(-2.18%) |
May 10, 2011 | 35.32 | 35.65 | 35.09 | 35.62 | 3,733,545 | +0.47(+1.34%) |
May 09, 2011 | 34.85 | 35.41 | 34.80 | 35.15 | 3,119,276 | +0.30(+0.85%) |
May 06, 2011 | 35.25 | 35.54 | 34.64 | 34.85 | 7,515,914 | +0.11(+0.33%) |
May 05, 2011 | 34.96 | 35.43 | 34.59 | 34.74 | 6,862,540 | -0.34(-0.97%) |
May 04, 2011 | 35.17 | 35.63 | 34.64 | 35.08 | 8,237,592 | -0.11(-0.32%) |
May 03, 2011 | 35.49 | 35.53 | 33.40 | 35.19 | 31,506,002 | -2.13(-5.70%) |
May 02, 2011 | 37.34 | 37.90 | 37.25 | 37.32 | 5,075,655 | -0.31(-0.83%) |
Apr 29, 2011 | 36.81 | 37.78 | 36.73 | 37.63 | 6,689,923 | +0.66(+1.79%) |
Apr 28, 2011 | 37.03 | 37.47 | 36.79 | 36.97 | 3,163,123 | -0.16(-0.43%) |
Apr 27, 2011 | 37.29 | 37.29 | 36.74 | 37.13 | 4,983,778 | -0.07(-0.20%) |
Apr 26, 2011 | 37.27 | 37.36 | 36.93 | 37.20 | 5,451,742 | +0.05(+0.15%) |
Apr 25, 2011 | 37.22 | 37.63 | 36.83 | 37.15 | 3,563,361 | -0.29(-0.78%) |
Apr 21, 2011 | 37.23 | 37.65 | 37.18 | 37.44 | 3,838,289 | +0.20(+0.52%) |
Apr 20, 2011 | 36.76 | 37.25 | 36.53 | 37.24 | 4,335,390 | +1.25(+3.48%) |
Apr 19, 2011 | 35.35 | 36.00 | 35.35 | 35.99 | 3,705,212 | +0.59(+1.68%) |
Apr 18, 2011 | 35.30 | 35.42 | 34.85 | 35.40 | 5,668,605 | -0.34(-0.95%) |
Apr 15, 2011 | 35.85 | 36.09 | 35.42 | 35.74 | 13,446,838 | -0.94(-2.55%) |
Apr 14, 2011 | 36.09 | 36.78 | 36.01 | 36.67 | 4,119,405 | +0.24(+0.66%) |
Apr 13, 2011 | 36.58 | 36.66 | 36.18 | 36.43 | 3,287,852 | +0.15(+0.41%) |
Apr 12, 2011 | 36.36 | 36.58 | 36.07 | 36.28 | 3,672,535 | -0.26(-0.72%) |
Apr 11, 2011 | 36.63 | 36.83 | 36.34 | 36.54 | 3,131,257 | +0.11(+0.30%) |
Apr 08, 2011 | 36.82 | 36.84 | 36.13 | 36.44 | 3,304,505 | -0.25(-0.68%) |
Apr 07, 2011 | 36.85 | 37.14 | 36.51 | 36.68 | 3,163,229 | -0.26(-0.71%) |
Apr 06, 2011 | 37.55 | 37.55 | 36.59 | 36.95 | 3,500,587 | -0.28(-0.76%) |
Apr 05, 2011 | 37.28 | 37.49 | 37.12 | 37.23 | 4,071,564 | -0.15(-0.41%) |
Apr 04, 2011 | 37.48 | 37.57 | 37.16 | 37.38 | 2,998,575 | -0.03(-0.07%) |