Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.61 | 29.40 | 28.40 | 29.29 | 2,746,404 | +0.74(+2.58%) |
Jun 29, 2011 | 28.55 | 28.74 | 28.22 | 28.55 | 1,392,105 | +0.20(+0.70%) |
Jun 28, 2011 | 28.06 | 28.54 | 27.97 | 28.35 | 1,562,773 | +0.47(+1.69%) |
Jun 27, 2011 | 27.71 | 27.95 | 27.31 | 27.88 | 1,967,047 | +0.20(+0.72%) |
Jun 24, 2011 | 28.16 | 28.43 | 27.60 | 27.68 | 2,782,113 | -0.41(-1.45%) |
Jun 23, 2011 | 28.36 | 28.46 | 27.64 | 28.09 | 4,232,534 | -0.88(-3.04%) |
Jun 22, 2011 | 28.76 | 29.17 | 28.69 | 28.96 | 2,779,663 | +0.04(+0.14%) |
Jun 21, 2011 | 28.13 | 28.99 | 28.03 | 28.92 | 3,095,300 | +1.05(+3.78%) |
Jun 20, 2011 | 27.81 | 28.03 | 27.81 | 27.87 | 2,916,808 | -0.21(-0.75%) |
Jun 17, 2011 | 27.35 | 28.35 | 27.35 | 28.08 | 4,361,610 | +1.22(+4.55%) |
Jun 16, 2011 | 27.54 | 27.56 | 26.36 | 26.86 | 4,619,388 | -0.72(-2.61%) |
Jun 15, 2011 | 27.84 | 27.86 | 27.36 | 27.58 | 3,146,233 | -0.54(-1.94%) |
Jun 14, 2011 | 28.29 | 28.37 | 27.91 | 28.12 | 2,901,361 | +0.35(+1.27%) |
Jun 13, 2011 | 28.30 | 28.39 | 27.68 | 27.77 | 3,147,686 | -0.48(-1.71%) |
Jun 10, 2011 | 29.15 | 29.28 | 28.16 | 28.25 | 4,574,598 | -1.12(-3.80%) |
Jun 09, 2011 | 29.39 | 29.54 | 29.25 | 29.37 | 1,276,859 | +0.10(+0.34%) |
Jun 08, 2011 | 29.53 | 29.64 | 29.16 | 29.27 | 1,801,473 | -0.35(-1.17%) |
Jun 07, 2011 | 30.13 | 30.13 | 29.59 | 29.61 | 1,748,831 | -0.25(-0.84%) |
Jun 06, 2011 | 30.03 | 30.25 | 29.74 | 29.86 | 1,589,279 | -0.22(-0.72%) |
Jun 03, 2011 | 30.27 | 30.58 | 29.96 | 30.08 | 3,448,321 | -0.79(-2.56%) |
May 24, 2011 | 31.22 | 31.58 | 30.86 | 30.87 | 2,290,517 | -0.10(-0.32%) |
May 23, 2011 | 31.26 | 31.29 | 30.72 | 30.97 | 2,438,837 | -0.78(-2.46%) |
May 20, 2011 | 32.07 | 32.11 | 31.55 | 31.75 | 1,354,151 | -0.35(-1.08%) |
May 19, 2011 | 32.41 | 32.67 | 31.99 | 32.10 | 1,665,569 | -0.26(-0.81%) |
May 18, 2011 | 31.53 | 32.59 | 31.39 | 32.36 | 1,575,187 | +0.90(+2.86%) |
May 17, 2011 | 31.95 | 32.11 | 31.37 | 31.46 | 2,791,929 | -0.61(-1.90%) |
May 16, 2011 | 31.89 | 32.69 | 31.81 | 32.07 | 1,720,059 | +0.01(+0.02%) |
May 13, 2011 | 32.27 | 32.33 | 31.72 | 32.06 | 1,493,826 | -0.22(-0.68%) |
May 12, 2011 | 32.46 | 32.58 | 32.05 | 32.28 | 1,735,137 | -0.34(-1.05%) |
May 11, 2011 | 33.25 | 33.33 | 32.44 | 32.62 | 2,446,662 | -0.67(-2.01%) |
May 10, 2011 | 32.85 | 33.53 | 32.78 | 33.29 | 2,024,156 | +0.59(+1.81%) |
May 09, 2011 | 32.45 | 33.06 | 32.45 | 32.70 | 1,606,867 | +0.14(+0.43%) |
May 06, 2011 | 32.31 | 32.75 | 32.15 | 32.56 | 3,418,567 | +0.88(+2.78%) |
May 05, 2011 | 32.15 | 32.39 | 31.62 | 31.68 | 3,431,974 | -0.69(-2.13%) |
May 04, 2011 | 33.02 | 33.25 | 32.10 | 32.37 | 2,696,029 | -0.74(-2.24%) |
May 03, 2011 | 33.82 | 33.95 | 32.83 | 33.11 | 2,131,274 | -0.77(-2.26%) |
May 02, 2011 | 33.82 | 33.92 | 33.80 | 33.87 | 2,934,295 | +0.23(+0.69%) |
Apr 29, 2011 | 33.87 | 33.94 | 33.50 | 33.64 | 2,408,350 | -0.17(-0.50%) |
Apr 28, 2011 | 35.62 | 35.62 | 33.38 | 33.81 | 6,338,232 | -1.96(-5.49%) |
Apr 27, 2011 | 35.86 | 35.97 | 35.04 | 35.77 | 1,931,508 | -0.08(-0.23%) |
Apr 26, 2011 | 35.58 | 36.06 | 35.46 | 35.85 | 1,684,355 | +0.52(+1.47%) |
Apr 25, 2011 | 35.42 | 35.46 | 35.01 | 35.34 | 1,227,304 | -0.02(-0.05%) |
Apr 21, 2011 | 35.27 | 35.45 | 35.17 | 35.35 | 1,112,813 | +0.37(+1.06%) |
Apr 20, 2011 | 34.98 | 35.27 | 34.79 | 34.98 | 1,459,740 | +0.61(+1.76%) |
Apr 19, 2011 | 33.58 | 34.43 | 33.58 | 34.38 | 1,710,687 | +0.94(+2.82%) |
Apr 18, 2011 | 33.33 | 33.56 | 32.90 | 33.43 | 1,356,816 | -0.49(-1.46%) |
Apr 15, 2011 | 34.00 | 34.04 | 33.61 | 33.93 | 1,830,037 | +0.03(+0.09%) |
Apr 14, 2011 | 33.68 | 34.01 | 33.48 | 33.90 | 2,299,211 | -0.03(-0.08%) |
Apr 13, 2011 | 33.95 | 34.19 | 33.69 | 33.92 | 1,669,819 | +0.15(+0.44%) |
Apr 12, 2011 | 34.91 | 34.91 | 33.68 | 33.77 | 2,869,891 | -1.15(-3.30%) |
Apr 11, 2011 | 35.86 | 35.86 | 34.82 | 34.93 | 2,072,120 | -0.94(-2.61%) |
Apr 08, 2011 | 35.67 | 36.00 | 35.55 | 35.86 | 3,453,236 | +0.45(+1.28%) |
Apr 07, 2011 | 35.06 | 35.49 | 34.81 | 35.41 | 3,013,010 | +0.34(+0.98%) |
Apr 06, 2011 | 35.29 | 35.47 | 34.92 | 35.07 | 1,500,428 | -0.05(-0.15%) |
Apr 05, 2011 | 35.31 | 35.65 | 35.09 | 35.12 | 2,202,942 | -0.23(-0.66%) |
Apr 04, 2011 | 35.10 | 35.41 | 34.86 | 35.36 | 2,282,360 | +0.28(+0.79%) |