Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.31 | 32.49 | 31.64 | 31.83 | 1,359,042 | -0.54(-1.67%) |
Jun 29, 2011 | 32.07 | 32.61 | 31.33 | 32.37 | 1,947,150 | +0.48(+1.51%) |
Jun 28, 2011 | 31.30 | 31.89 | 31.00 | 31.89 | 1,545,244 | +0.72(+2.31%) |
Jun 27, 2011 | 31.22 | 31.41 | 30.69 | 31.17 | 1,181,845 | -0.17(-0.54%) |
Jun 24, 2011 | 32.50 | 32.50 | 31.23 | 31.34 | 1,843,816 | -1.09(-3.36%) |
Jun 23, 2011 | 31.20 | 32.47 | 30.92 | 32.43 | 1,748,456 | +0.57(+1.79%) |
Jun 22, 2011 | 32.20 | 32.64 | 31.71 | 31.86 | 2,335,805 | -0.16(-0.50%) |
Jun 21, 2011 | 30.78 | 32.13 | 30.72 | 32.02 | 3,018,987 | +1.47(+4.81%) |
Jun 20, 2011 | 29.45 | 30.61 | 30.40 | 30.55 | 1,653,823 | +1.07(+3.63%) |
Jun 17, 2011 | 29.66 | 30.27 | 29.48 | 29.48 | 2,247,544 | -0.26(-0.87%) |
Jun 16, 2011 | 30.58 | 30.74 | 29.42 | 29.74 | 1,646,744 | -0.72(-2.36%) |
Jun 15, 2011 | 30.19 | 30.82 | 30.06 | 30.46 | 1,732,561 | +0.04(+0.13%) |
Jun 14, 2011 | 29.95 | 30.57 | 29.80 | 30.42 | 2,283,132 | +0.54(+1.81%) |
Jun 13, 2011 | 30.90 | 31.15 | 29.46 | 29.88 | 2,690,236 | -1.58(-5.02%) |
Jun 10, 2011 | 31.81 | 31.99 | 31.16 | 31.46 | 1,233,616 | -0.87(-2.69%) |
Jun 09, 2011 | 31.76 | 32.56 | 31.42 | 32.33 | 1,310,454 | +0.57(+1.79%) |
Jun 08, 2011 | 32.37 | 32.71 | 31.47 | 31.76 | 1,526,494 | -1.16(-3.52%) |
Jun 07, 2011 | 33.28 | 33.33 | 32.45 | 32.92 | 2,380,672 | -0.06(-0.18%) |
Jun 06, 2011 | 34.56 | 34.89 | 32.72 | 32.98 | 1,464,882 | -1.49(-4.32%) |
Jun 03, 2011 | 34.09 | 34.71 | 33.87 | 34.47 | 1,267,441 | -0.36(-1.03%) |
May 24, 2011 | 34.40 | 35.02 | 34.22 | 34.83 | 1,702,694 | +0.66(+1.93%) |
May 20, 2011 | 33.45 | 34.55 | 32.97 | 34.17 | 2,260,248 | +0.64(+1.91%) |
May 19, 2011 | 33.65 | 33.82 | 33.12 | 33.53 | 1,209,410 | +0.12(+0.36%) |
May 18, 2011 | 33.98 | 34.28 | 33.35 | 33.41 | 1,475,175 | +0.09(+0.27%) |
May 17, 2011 | 32.61 | 33.45 | 32.20 | 33.32 | 2,095,088 | +0.47(+1.43%) |
May 16, 2011 | 32.83 | 34.14 | 32.72 | 32.85 | 2,139,238 | -0.18(-0.54%) |
May 13, 2011 | 33.15 | 33.90 | 32.56 | 33.03 | 2,261,457 | +0.34(+1.04%) |
May 12, 2011 | 31.74 | 33.67 | 31.33 | 32.69 | 3,013,700 | +0.04(+0.12%) |
May 11, 2011 | 34.56 | 34.58 | 32.34 | 32.65 | 3,309,214 | -2.57(-7.30%) |
May 10, 2011 | 35.95 | 36.23 | 35.18 | 35.22 | 1,762,754 | -0.25(-0.70%) |
May 09, 2011 | 35.70 | 36.23 | 35.08 | 35.47 | 2,461,945 | +0.83(+2.40%) |
May 06, 2011 | 34.10 | 35.52 | 34.10 | 34.64 | 2,789,404 | +0.62(+1.82%) |
May 05, 2011 | 34.73 | 35.20 | 33.34 | 34.02 | 4,065,582 | -1.63(-4.57%) |
May 04, 2011 | 34.85 | 36.07 | 34.38 | 35.65 | 2,996,800 | +0.48(+1.36%) |
May 03, 2011 | 35.45 | 35.80 | 34.49 | 35.17 | 3,186,625 | -0.76(-2.12%) |
May 02, 2011 | 36.20 | 36.09 | 35.50 | 35.93 | 3,447,705 | -2.57(-6.68%) |
Apr 29, 2011 | 39.16 | 39.29 | 38.07 | 38.50 | 2,813,659 | -0.55(-1.41%) |
Apr 28, 2011 | 39.95 | 40.68 | 38.92 | 39.05 | 2,881,193 | -0.86(-2.15%) |
Apr 27, 2011 | 37.75 | 40.15 | 37.49 | 39.91 | 2,774,335 | +2.59(+6.94%) |
Apr 26, 2011 | 38.32 | 38.32 | 37.11 | 37.32 | 3,228,167 | -1.89(-4.82%) |
Apr 25, 2011 | 41.30 | 40.98 | 38.99 | 39.21 | 3,130,273 | -1.24(-3.07%) |
Apr 21, 2011 | 40.57 | 40.83 | 39.74 | 40.45 | 2,693,328 | +0.67(+1.68%) |
Apr 20, 2011 | 41.50 | 41.95 | 39.58 | 39.78 | 2,393,592 | -1.22(-2.98%) |
Apr 19, 2011 | 39.87 | 41.08 | 39.25 | 41.00 | 2,041,616 | +0.90(+2.24%) |
Apr 18, 2011 | 41.00 | 41.01 | 38.63 | 40.10 | 3,034,028 | -0.80(-1.96%) |
Apr 15, 2011 | 41.70 | 42.20 | 40.79 | 40.90 | 2,529,645 | -0.23(-0.56%) |
Apr 14, 2011 | 41.05 | 41.81 | 40.68 | 41.13 | 2,307,792 | +0.33(+0.81%) |
Apr 13, 2011 | 41.77 | 41.95 | 40.55 | 40.80 | 2,412,195 | -0.04(-0.10%) |
Apr 12, 2011 | 41.85 | 42.25 | 40.17 | 40.84 | 4,239,929 | -1.34(-3.18%) |
Apr 11, 2011 | 44.95 | 45.10 | 41.70 | 42.18 | 3,084,046 | -2.74(-6.10%) |
Apr 08, 2011 | 44.55 | 45.50 | 44.04 | 44.92 | 2,538,543 | +1.29(+2.96%) |
Apr 07, 2011 | 43.79 | 44.49 | 43.44 | 43.63 | 1,965,959 | -0.28(-0.64%) |
Apr 06, 2011 | 44.90 | 45.00 | 43.43 | 43.91 | 2,339,668 | -0.40(-0.90%) |
Apr 05, 2011 | 42.53 | 44.31 | 42.15 | 44.31 | 2,547,016 | +1.60(+3.75%) |
Apr 04, 2011 | 42.41 | 43.22 | 42.32 | 42.71 | 1,528,384 | +1.36(+3.29%) |