Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.07 | 31.14 | 30.82 | 30.97 | 4,651,820 | +0.01(+0.02%) |
Jun 29, 2011 | 31.12 | 31.37 | 30.86 | 30.97 | 5,620,781 | -0.08(-0.25%) |
Jun 28, 2011 | 30.56 | 31.06 | 30.53 | 31.05 | 5,136,984 | +0.54(+1.78%) |
Jun 27, 2011 | 30.16 | 30.64 | 30.02 | 30.50 | 5,415,224 | +0.31(+1.04%) |
Jun 24, 2011 | 30.51 | 30.66 | 30.16 | 30.19 | 6,988,688 | -0.31(-1.03%) |
Jun 23, 2011 | 30.40 | 30.72 | 30.18 | 30.50 | 10,801,206 | -0.19(-0.62%) |
Jun 22, 2011 | 30.99 | 31.19 | 30.68 | 30.69 | 5,768,951 | -0.42(-1.35%) |
Jun 21, 2011 | 30.78 | 31.26 | 30.71 | 31.11 | 6,972,680 | +0.52(+1.69%) |
Jun 20, 2011 | 30.48 | 30.65 | 30.46 | 30.60 | 7,107,524 | -0.15(-0.47%) |
Jun 17, 2011 | 30.83 | 31.01 | 30.59 | 30.74 | 5,601,187 | +0.22(+0.73%) |
Jun 16, 2011 | 30.26 | 30.70 | 30.21 | 30.52 | 6,545,875 | +0.22(+0.74%) |
Jun 15, 2011 | 30.07 | 30.51 | 29.94 | 30.30 | 6,982,688 | +0.03(+0.09%) |
Jun 14, 2011 | 30.27 | 30.39 | 30.06 | 30.27 | 3,896,624 | +0.53(+1.79%) |
Jun 13, 2011 | 29.64 | 29.87 | 29.44 | 29.74 | 4,439,386 | +0.13(+0.44%) |
Jun 10, 2011 | 29.98 | 30.10 | 29.57 | 29.61 | 4,177,311 | -0.50(-1.68%) |
Jun 09, 2011 | 30.11 | 30.30 | 29.85 | 30.11 | 4,078,762 | +0.08(+0.26%) |
Jun 08, 2011 | 30.26 | 30.55 | 29.99 | 30.03 | 5,771,804 | -0.33(-1.09%) |
Jun 07, 2011 | 30.32 | 30.72 | 30.21 | 30.36 | 6,254,369 | +0.15(+0.50%) |
Jun 06, 2011 | 30.44 | 30.83 | 30.21 | 30.21 | 6,031,987 | -0.30(-0.99%) |
Jun 03, 2011 | 30.23 | 30.69 | 30.19 | 30.51 | 7,679,215 | -0.70(-2.25%) |
May 24, 2011 | 31.29 | 31.45 | 31.13 | 31.22 | 5,958,920 | -0.08(-0.25%) |
May 23, 2011 | 31.28 | 31.49 | 31.23 | 31.29 | 6,802,892 | -0.25(-0.80%) |
May 20, 2011 | 31.87 | 31.95 | 31.33 | 31.55 | 10,183,917 | -0.24(-0.76%) |
May 19, 2011 | 31.39 | 31.84 | 31.28 | 31.79 | 6,481,300 | +0.60(+1.92%) |
May 18, 2011 | 30.70 | 31.20 | 30.61 | 31.19 | 8,360,241 | +0.54(+1.76%) |
May 17, 2011 | 30.16 | 30.66 | 29.99 | 30.65 | 6,386,174 | +0.33(+1.07%) |
May 16, 2011 | 30.71 | 30.76 | 30.30 | 30.32 | 4,441,149 | -0.44(-1.42%) |
May 13, 2011 | 30.77 | 30.94 | 30.58 | 30.76 | 4,245,278 | +0.07(+0.24%) |
May 12, 2011 | 30.55 | 30.80 | 30.33 | 30.69 | 5,624,607 | +0.08(+0.26%) |
May 11, 2011 | 30.72 | 30.81 | 30.37 | 30.61 | 6,194,067 | -0.16(-0.53%) |
May 10, 2011 | 30.55 | 31.06 | 30.54 | 30.77 | 6,441,809 | +0.30(+0.99%) |
May 09, 2011 | 30.11 | 30.50 | 30.09 | 30.47 | 4,495,516 | +0.39(+1.30%) |
May 06, 2011 | 30.17 | 30.43 | 29.99 | 30.08 | 4,778,453 | +0.22(+0.73%) |
May 05, 2011 | 29.84 | 30.25 | 29.73 | 29.86 | 5,157,183 | -0.10(-0.34%) |
May 04, 2011 | 30.22 | 30.29 | 29.80 | 29.96 | 4,952,287 | -0.30(-1.00%) |
May 03, 2011 | 30.04 | 30.30 | 29.88 | 30.26 | 6,471,408 | +0.26(+0.88%) |
May 02, 2011 | 30.03 | 30.04 | 29.97 | 30.00 | 4,988,392 | -0.08(-0.26%) |
Apr 29, 2011 | 29.70 | 30.20 | 29.61 | 30.08 | 7,462,251 | +0.45(+1.53%) |
Apr 28, 2011 | 29.43 | 29.86 | 29.35 | 29.62 | 5,662,741 | +0.30(+1.01%) |
Apr 27, 2011 | 29.26 | 29.35 | 28.97 | 29.33 | 5,101,646 | +0.07(+0.23%) |
Apr 26, 2011 | 29.83 | 29.89 | 29.17 | 29.26 | 8,112,025 | -0.57(-1.92%) |
Apr 25, 2011 | 29.87 | 29.89 | 29.45 | 29.83 | 7,108,378 | -0.25(-0.84%) |
Apr 21, 2011 | 30.64 | 30.83 | 30.04 | 30.08 | 13,244,585 | +1.18(+4.07%) |
Apr 20, 2011 | 28.79 | 29.07 | 28.66 | 28.91 | 6,117,251 | +0.37(+1.30%) |
Apr 19, 2011 | 28.26 | 28.56 | 28.10 | 28.54 | 6,103,447 | +0.29(+1.01%) |
Apr 18, 2011 | 28.36 | 28.37 | 27.98 | 28.25 | 7,407,853 | -0.41(-1.45%) |
Apr 15, 2011 | 28.50 | 28.70 | 28.36 | 28.66 | 4,981,284 | +0.25(+0.87%) |
Apr 14, 2011 | 27.90 | 28.50 | 27.81 | 28.42 | 7,598,356 | +0.39(+1.40%) |
Apr 13, 2011 | 27.97 | 28.10 | 27.87 | 28.03 | 5,158,829 | +0.21(+0.75%) |
Apr 12, 2011 | 27.81 | 28.23 | 27.79 | 27.82 | 6,969,225 | -0.06(-0.22%) |
Apr 11, 2011 | 27.66 | 27.93 | 27.66 | 27.88 | 6,862,880 | +0.22(+0.79%) |
Apr 08, 2011 | 27.76 | 27.90 | 27.47 | 27.66 | 7,400,213 | +0.09(+0.32%) |
Apr 07, 2011 | 27.87 | 28.09 | 27.51 | 27.57 | 8,023,539 | -0.38(-1.36%) |
Apr 06, 2011 | 27.99 | 28.05 | 27.85 | 27.95 | 6,985,837 | +0.08(+0.28%) |
Apr 05, 2011 | 28.29 | 28.33 | 27.84 | 27.87 | 9,244,606 | -0.51(-1.79%) |
Apr 04, 2011 | 28.73 | 28.88 | 28.33 | 28.38 | 5,540,159 | -0.30(-1.03%) |