Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.09 | 31.69 | 31.09 | 31.51 | 472,006 | +0.42(+1.36%) |
Jun 29, 2011 | 31.21 | 31.37 | 30.78 | 31.08 | 598,021 | -0.19(-0.59%) |
Jun 28, 2011 | 30.48 | 31.28 | 30.29 | 31.27 | 736,045 | +0.86(+2.84%) |
Jun 27, 2011 | 29.46 | 30.56 | 29.11 | 30.41 | 937,918 | +0.86(+2.90%) |
Jun 24, 2011 | 29.91 | 30.25 | 29.33 | 29.55 | 945,137 | -0.15(-0.52%) |
Jun 23, 2011 | 28.47 | 29.83 | 28.38 | 29.70 | 1,105,539 | +0.77(+2.67%) |
Jun 22, 2011 | 28.57 | 29.11 | 28.46 | 28.93 | 851,251 | +0.15(+0.54%) |
Jun 21, 2011 | 27.76 | 28.83 | 27.65 | 28.78 | 1,122,777 | +1.14(+4.13%) |
Jun 20, 2011 | 27.42 | 27.80 | 26.99 | 27.64 | 1,293,811 | +0.49(+1.82%) |
Jun 17, 2011 | 27.15 | 27.40 | 26.92 | 27.14 | 1,216,992 | +0.13(+0.49%) |
Jun 16, 2011 | 27.18 | 27.30 | 26.70 | 27.01 | 879,906 | -0.20(-0.74%) |
Jun 15, 2011 | 27.27 | 27.86 | 27.08 | 27.21 | 698,998 | -0.40(-1.45%) |
Jun 14, 2011 | 27.70 | 28.11 | 27.43 | 27.61 | 686,325 | +0.22(+0.79%) |
Jun 13, 2011 | 27.70 | 28.00 | 27.36 | 27.40 | 726,845 | -0.30(-1.09%) |
Jun 10, 2011 | 27.77 | 27.96 | 27.29 | 27.70 | 958,263 | -0.34(-1.21%) |
Jun 09, 2011 | 27.15 | 28.49 | 26.94 | 28.04 | 911,121 | +0.89(+3.30%) |
Jun 08, 2011 | 28.52 | 28.53 | 26.70 | 27.14 | 1,460,574 | -1.48(-5.17%) |
Jun 07, 2011 | 28.89 | 29.02 | 28.47 | 28.62 | 767,833 | -0.20(-0.70%) |
Jun 06, 2011 | 29.36 | 29.56 | 28.75 | 28.82 | 832,510 | -0.39(-1.35%) |
Jun 03, 2011 | 30.28 | 30.40 | 29.20 | 29.22 | 1,426,156 | -2.32(-7.36%) |
May 24, 2011 | 32.42 | 32.83 | 31.52 | 31.54 | 805,705 | -0.84(-2.60%) |
May 23, 2011 | 32.66 | 32.69 | 32.13 | 32.38 | 633,627 | -0.53(-1.62%) |
May 20, 2011 | 33.51 | 33.68 | 32.74 | 32.91 | 716,279 | -0.81(-2.40%) |
May 19, 2011 | 33.44 | 33.83 | 32.90 | 33.72 | 511,656 | +0.67(+2.03%) |
May 18, 2011 | 33.43 | 33.54 | 32.66 | 33.05 | 1,053,920 | -0.18(-0.53%) |
May 17, 2011 | 34.78 | 34.78 | 32.98 | 33.23 | 1,108,983 | -1.16(-3.36%) |
May 16, 2011 | 34.57 | 34.96 | 34.34 | 34.38 | 692,154 | -0.53(-1.52%) |
May 13, 2011 | 34.82 | 35.40 | 34.50 | 34.92 | 782,936 | +0.18(+0.51%) |
May 12, 2011 | 34.62 | 35.27 | 34.43 | 34.74 | 692,930 | -0.07(-0.20%) |
May 11, 2011 | 33.51 | 34.90 | 32.16 | 34.81 | 2,061,967 | -0.51(-1.44%) |
May 10, 2011 | 35.61 | 35.81 | 34.73 | 35.32 | 546,977 | -0.18(-0.50%) |
May 09, 2011 | 34.62 | 35.52 | 34.51 | 35.50 | 674,823 | +0.83(+2.38%) |
May 06, 2011 | 34.84 | 35.32 | 34.38 | 34.67 | 620,972 | +0.25(+0.72%) |
May 05, 2011 | 34.15 | 35.08 | 33.58 | 34.42 | 1,119,517 | +0.09(+0.27%) |
May 04, 2011 | 34.42 | 34.71 | 34.09 | 34.33 | 868,758 | -0.19(-0.54%) |
May 03, 2011 | 34.98 | 35.29 | 34.21 | 34.52 | 863,341 | -0.67(-1.91%) |
May 02, 2011 | 35.09 | 35.63 | 34.72 | 35.19 | 1,216,781 | -0.52(-1.45%) |
Apr 29, 2011 | 37.18 | 37.27 | 35.48 | 35.70 | 1,203,641 | -1.33(-3.58%) |
Apr 28, 2011 | 36.23 | 37.13 | 34.48 | 37.03 | 2,828,150 | +0.20(+0.54%) |
Apr 27, 2011 | 35.74 | 36.83 | 35.73 | 36.83 | 1,171,616 | +1.20(+3.38%) |
Apr 26, 2011 | 35.10 | 35.79 | 34.83 | 35.63 | 688,719 | +0.64(+1.84%) |
Apr 25, 2011 | 35.15 | 35.36 | 34.64 | 34.98 | 496,118 | -0.42(-1.19%) |
Apr 21, 2011 | 35.79 | 35.99 | 35.17 | 35.40 | 560,020 | +0.01(+0.02%) |
Apr 20, 2011 | 35.09 | 35.48 | 35.02 | 35.40 | 402,935 | +0.71(+2.05%) |
Apr 19, 2011 | 35.09 | 35.26 | 34.28 | 34.69 | 772,432 | -0.25(-0.73%) |
Apr 18, 2011 | 35.06 | 35.34 | 34.35 | 34.94 | 434,235 | -0.69(-1.95%) |
Apr 15, 2011 | 35.40 | 35.77 | 34.72 | 35.63 | 1,092,720 | +0.09(+0.26%) |
Apr 14, 2011 | 34.65 | 35.64 | 34.59 | 35.54 | 727,216 | +0.59(+1.68%) |
Apr 13, 2011 | 34.82 | 35.19 | 34.52 | 34.96 | 1,181,401 | +0.43(+1.25%) |
Apr 12, 2011 | 35.48 | 35.63 | 34.36 | 34.52 | 1,088,239 | -1.26(-3.51%) |
Apr 11, 2011 | 36.33 | 36.51 | 35.57 | 35.78 | 477,533 | -0.59(-1.63%) |
Apr 08, 2011 | 37.20 | 37.25 | 35.93 | 36.37 | 805,931 | -0.58(-1.57%) |
Apr 07, 2011 | 37.01 | 37.58 | 36.44 | 36.95 | 544,305 | +0.04(+0.10%) |
Apr 06, 2011 | 37.60 | 37.76 | 36.82 | 36.91 | 847,962 | -0.44(-1.18%) |
Apr 05, 2011 | 37.58 | 38.23 | 37.28 | 37.35 | 1,105,421 | -0.52(-1.38%) |
Apr 04, 2011 | 37.56 | 37.99 | 37.03 | 37.88 | 1,248,839 | +0.58(+1.55%) |