Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.67 | 32.35 | 31.67 | 32.26 | 3,019,573 | +0.64(+2.03%) |
Jun 29, 2011 | 31.49 | 31.82 | 31.47 | 31.62 | 2,550,085 | +0.17(+0.53%) |
Jun 28, 2011 | 30.98 | 31.45 | 30.96 | 31.45 | 1,845,955 | +0.58(+1.89%) |
Jun 27, 2011 | 30.46 | 31.00 | 30.37 | 30.87 | 3,116,779 | +0.31(+1.03%) |
Jun 24, 2011 | 31.09 | 31.25 | 30.54 | 30.56 | 6,427,699 | -0.56(-1.81%) |
Jun 23, 2011 | 30.60 | 31.19 | 30.44 | 31.12 | 2,917,835 | +0.20(+0.65%) |
Jun 22, 2011 | 31.30 | 31.37 | 30.89 | 30.92 | 3,407,113 | -0.52(-1.66%) |
Jun 21, 2011 | 30.89 | 31.47 | 30.82 | 31.44 | 3,104,560 | +0.70(+2.27%) |
Jun 20, 2011 | 30.68 | 30.76 | 30.64 | 30.74 | 2,146,629 | +0.38(+1.26%) |
Jun 17, 2011 | 30.48 | 30.69 | 30.33 | 30.36 | 3,936,004 | +0.21(+0.69%) |
Jun 16, 2011 | 30.11 | 30.28 | 29.89 | 30.15 | 3,130,993 | +0.00(+0.00%) |
Jun 15, 2011 | 30.44 | 30.66 | 30.10 | 30.15 | 2,430,629 | -0.58(-1.88%) |
Jun 14, 2011 | 30.61 | 30.88 | 30.60 | 30.73 | 2,583,719 | +0.39(+1.28%) |
Jun 13, 2011 | 30.33 | 30.64 | 30.20 | 30.34 | 2,320,549 | +0.07(+0.24%) |
Jun 10, 2011 | 30.82 | 30.83 | 30.19 | 30.27 | 2,941,252 | -0.61(-1.97%) |
Jun 09, 2011 | 30.20 | 31.07 | 30.05 | 30.88 | 3,542,026 | +0.86(+2.86%) |
Jun 08, 2011 | 30.01 | 30.14 | 29.93 | 30.02 | 2,846,533 | -0.03(-0.09%) |
Jun 07, 2011 | 30.23 | 30.30 | 30.00 | 30.04 | 4,575,429 | +0.02(+0.07%) |
Jun 06, 2011 | 30.49 | 30.78 | 29.92 | 30.02 | 5,121,624 | -0.49(-1.62%) |
Jun 03, 2011 | 30.42 | 30.82 | 30.34 | 30.52 | 3,432,087 | -0.35(-1.14%) |
May 24, 2011 | 31.22 | 31.29 | 30.83 | 30.87 | 3,299,351 | -0.27(-0.88%) |
May 23, 2011 | 31.44 | 31.46 | 31.11 | 31.14 | 2,478,022 | -0.66(-2.07%) |
May 20, 2011 | 32.06 | 32.23 | 31.74 | 31.80 | 3,306,645 | -0.19(-0.60%) |
May 19, 2011 | 32.22 | 32.42 | 31.94 | 32.00 | 2,737,313 | -0.17(-0.54%) |
May 18, 2011 | 31.50 | 32.18 | 31.44 | 32.17 | 2,624,805 | +0.73(+2.31%) |
May 17, 2011 | 31.53 | 31.61 | 31.22 | 31.44 | 2,748,334 | -0.15(-0.46%) |
May 16, 2011 | 31.84 | 32.02 | 31.53 | 31.59 | 1,993,204 | -0.37(-1.15%) |
May 13, 2011 | 32.30 | 32.39 | 31.93 | 31.96 | 2,355,470 | -0.33(-1.01%) |
May 12, 2011 | 31.63 | 32.32 | 31.49 | 32.28 | 4,593,324 | +0.55(+1.72%) |
May 11, 2011 | 31.91 | 32.02 | 31.64 | 31.74 | 2,970,516 | -0.20(-0.63%) |
May 10, 2011 | 31.71 | 32.01 | 31.60 | 31.94 | 2,207,775 | +0.28(+0.88%) |
May 09, 2011 | 31.73 | 31.88 | 31.53 | 31.66 | 3,183,102 | -0.15(-0.46%) |
May 06, 2011 | 32.32 | 32.50 | 31.66 | 31.80 | 3,787,357 | -0.24(-0.75%) |
May 05, 2011 | 31.96 | 32.37 | 31.84 | 32.04 | 2,504,152 | -0.17(-0.52%) |
May 04, 2011 | 32.52 | 32.64 | 31.94 | 32.21 | 3,325,238 | -0.26(-0.80%) |
May 03, 2011 | 32.66 | 32.71 | 32.16 | 32.47 | 2,414,015 | -0.33(-1.00%) |
May 02, 2011 | 32.75 | 32.81 | 32.74 | 32.80 | 3,364,869 | +0.02(+0.06%) |
Apr 29, 2011 | 32.74 | 33.01 | 32.65 | 32.78 | 3,145,434 | +0.07(+0.20%) |
Apr 28, 2011 | 32.92 | 33.07 | 32.61 | 32.71 | 3,934,974 | -0.27(-0.83%) |
Apr 27, 2011 | 32.62 | 33.06 | 32.46 | 32.98 | 4,225,405 | +0.51(+1.58%) |
Apr 26, 2011 | 32.39 | 32.78 | 32.11 | 32.47 | 3,063,738 | +0.10(+0.31%) |
Apr 25, 2011 | 32.14 | 32.75 | 32.12 | 32.37 | 4,306,454 | -0.11(-0.35%) |
Apr 21, 2011 | 32.32 | 32.71 | 32.15 | 32.48 | 4,334,572 | +0.35(+1.08%) |
Apr 20, 2011 | 31.71 | 32.21 | 31.62 | 32.14 | 7,732,580 | +0.81(+2.57%) |
Apr 19, 2011 | 31.32 | 31.64 | 30.68 | 31.33 | 10,350,842 | -0.98(-3.03%) |
Apr 18, 2011 | 31.88 | 32.44 | 31.58 | 32.31 | 5,174,250 | +0.06(+0.19%) |
Apr 15, 2011 | 32.12 | 32.39 | 32.08 | 32.25 | 4,224,156 | +0.25(+0.79%) |
Apr 14, 2011 | 31.88 | 32.04 | 31.48 | 32.00 | 3,452,316 | -0.01(-0.02%) |
Apr 13, 2011 | 32.18 | 32.21 | 31.76 | 32.00 | 2,961,754 | -0.03(-0.08%) |
Apr 12, 2011 | 32.16 | 32.20 | 31.78 | 32.03 | 2,407,589 | -0.33(-1.03%) |
Apr 11, 2011 | 32.59 | 32.72 | 32.20 | 32.36 | 3,009,619 | -0.20(-0.61%) |
Apr 08, 2011 | 32.76 | 32.80 | 32.40 | 32.56 | 2,690,687 | -0.04(-0.12%) |
Apr 07, 2011 | 32.53 | 32.66 | 32.12 | 32.60 | 2,343,728 | +0.11(+0.35%) |
Apr 06, 2011 | 32.61 | 32.64 | 32.37 | 32.49 | 1,815,162 | +0.01(+0.04%) |
Apr 05, 2011 | 32.56 | 32.80 | 32.40 | 32.48 | 2,261,013 | -0.20(-0.61%) |
Apr 04, 2011 | 32.72 | 32.98 | 32.56 | 32.68 | 2,912,832 | -0.08(-0.24%) |