Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.98 | 33.20 | 32.96 | 33.01 | 131,321 | +0.02(+0.06%) |
Jun 29, 2011 | 32.80 | 33.04 | 32.51 | 32.99 | 166,091 | +0.13(+0.41%) |
Jun 28, 2011 | 32.79 | 32.88 | 32.40 | 32.86 | 94,215 | +0.21(+0.66%) |
Jun 27, 2011 | 32.25 | 32.84 | 32.18 | 32.64 | 165,088 | +0.39(+1.21%) |
Jun 24, 2011 | 32.23 | 32.35 | 32.04 | 32.25 | 334,619 | +0.11(+0.33%) |
Jun 23, 2011 | 32.16 | 32.38 | 31.60 | 32.15 | 137,337 | -0.29(-0.89%) |
Jun 22, 2011 | 32.65 | 32.87 | 32.43 | 32.43 | 150,827 | -0.28(-0.86%) |
Jun 21, 2011 | 32.71 | 32.74 | 32.42 | 32.72 | 157,536 | +0.15(+0.45%) |
Jun 20, 2011 | 32.58 | 32.76 | 32.18 | 32.57 | 114,143 | +0.11(+0.33%) |
Jun 17, 2011 | 32.55 | 32.80 | 32.27 | 32.46 | 400,123 | +0.07(+0.23%) |
Jun 16, 2011 | 31.98 | 32.45 | 31.87 | 32.39 | 159,516 | +0.56(+1.77%) |
Jun 15, 2011 | 32.09 | 32.12 | 31.61 | 31.82 | 182,971 | -0.48(-1.47%) |
Jun 14, 2011 | 32.45 | 32.68 | 32.23 | 32.30 | 279,721 | +0.31(+0.98%) |
Jun 13, 2011 | 31.98 | 32.12 | 31.68 | 31.98 | 142,539 | +0.04(+0.13%) |
Jun 10, 2011 | 32.07 | 32.22 | 31.58 | 31.94 | 153,380 | -0.25(-0.79%) |
Jun 09, 2011 | 32.39 | 32.47 | 32.05 | 32.20 | 172,524 | -0.07(-0.23%) |
Jun 08, 2011 | 32.10 | 32.96 | 31.89 | 32.27 | 376,525 | +0.20(+0.63%) |
Jun 07, 2011 | 32.02 | 32.31 | 31.75 | 32.07 | 1,586,244 | +0.17(+0.53%) |
Jun 06, 2011 | 31.70 | 32.11 | 31.44 | 31.90 | 324,223 | +0.05(+0.15%) |
Jun 03, 2011 | 31.96 | 32.25 | 31.73 | 31.86 | 262,701 | -0.98(-2.98%) |
May 24, 2011 | 33.16 | 33.22 | 32.82 | 32.84 | 156,538 | -0.20(-0.61%) |
May 23, 2011 | 33.06 | 33.36 | 32.87 | 33.04 | 156,529 | -0.36(-1.06%) |
May 20, 2011 | 33.58 | 33.79 | 33.39 | 33.39 | 127,758 | -0.40(-1.18%) |
May 19, 2011 | 33.94 | 33.96 | 33.51 | 33.79 | 116,023 | +0.10(+0.29%) |
May 18, 2011 | 33.51 | 33.77 | 33.39 | 33.69 | 85,891 | +0.21(+0.64%) |
May 17, 2011 | 32.93 | 33.49 | 32.83 | 33.48 | 142,087 | +0.40(+1.20%) |
May 16, 2011 | 33.08 | 33.39 | 33.08 | 33.08 | 118,341 | -0.19(-0.56%) |
May 13, 2011 | 33.90 | 33.90 | 33.04 | 33.27 | 115,721 | -0.68(-2.01%) |
May 12, 2011 | 33.61 | 34.04 | 33.20 | 33.96 | 155,515 | +0.30(+0.90%) |
May 11, 2011 | 33.96 | 34.11 | 33.65 | 33.65 | 180,954 | -0.36(-1.06%) |
May 10, 2011 | 33.57 | 34.04 | 33.38 | 34.02 | 142,693 | +0.57(+1.70%) |
May 09, 2011 | 33.10 | 33.47 | 32.92 | 33.45 | 113,782 | +0.20(+0.60%) |
May 06, 2011 | 33.67 | 33.67 | 33.13 | 33.25 | 140,031 | -0.08(-0.24%) |
May 05, 2011 | 33.09 | 33.72 | 32.84 | 33.33 | 174,030 | +0.17(+0.53%) |
May 04, 2011 | 33.54 | 33.65 | 33.00 | 33.15 | 138,132 | -0.41(-1.23%) |
May 03, 2011 | 33.30 | 33.73 | 33.30 | 33.56 | 114,984 | +0.25(+0.74%) |
May 02, 2011 | 33.43 | 33.93 | 33.30 | 33.32 | 124,548 | -0.48(-1.42%) |
Apr 29, 2011 | 33.94 | 33.98 | 33.53 | 33.80 | 127,360 | -0.09(-0.27%) |
Apr 28, 2011 | 33.58 | 33.93 | 33.38 | 33.89 | 152,173 | +0.31(+0.91%) |
Apr 27, 2011 | 33.13 | 33.60 | 32.98 | 33.58 | 167,537 | +0.41(+1.22%) |
Apr 26, 2011 | 32.68 | 33.45 | 32.66 | 33.18 | 154,102 | +0.56(+1.71%) |
Apr 25, 2011 | 32.51 | 32.77 | 32.36 | 32.62 | 98,799 | +0.19(+0.60%) |
Apr 21, 2011 | 32.61 | 32.65 | 32.03 | 32.43 | 159,661 | +0.11(+0.35%) |
Apr 20, 2011 | 32.87 | 33.00 | 32.26 | 32.31 | 323,412 | -0.23(-0.72%) |
Apr 19, 2011 | 33.38 | 33.42 | 32.51 | 32.55 | 285,558 | -0.65(-1.94%) |
Apr 18, 2011 | 33.26 | 33.56 | 33.02 | 33.19 | 210,375 | -0.43(-1.29%) |
Apr 15, 2011 | 33.30 | 33.75 | 33.28 | 33.62 | 161,168 | +0.20(+0.60%) |
Apr 14, 2011 | 33.11 | 33.56 | 33.02 | 33.42 | 136,456 | +0.08(+0.24%) |
Apr 13, 2011 | 33.64 | 33.76 | 33.19 | 33.34 | 291,426 | -0.13(-0.40%) |
Apr 12, 2011 | 33.56 | 33.86 | 33.47 | 33.48 | 141,497 | -0.29(-0.85%) |
Apr 11, 2011 | 33.68 | 34.00 | 33.68 | 33.76 | 77,991 | +0.01(+0.02%) |
Apr 08, 2011 | 34.63 | 34.63 | 33.72 | 33.76 | 123,568 | -0.61(-1.76%) |
Apr 07, 2011 | 34.94 | 34.95 | 34.31 | 34.36 | 117,680 | -0.51(-1.45%) |
Apr 06, 2011 | 34.52 | 34.91 | 34.37 | 34.87 | 92,729 | +0.45(+1.30%) |
Apr 05, 2011 | 34.41 | 34.77 | 34.38 | 34.42 | 140,508 | -0.07(-0.19%) |
Apr 04, 2011 | 34.54 | 34.59 | 34.34 | 34.49 | 108,762 | +0.06(+0.17%) |