Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.57 | 30.03 | 29.57 | 29.92 | 902,956 | +0.38(+1.28%) |
Jun 29, 2011 | 29.52 | 29.55 | 29.30 | 29.54 | 2,509,680 | +0.16(+0.53%) |
Jun 28, 2011 | 29.26 | 29.42 | 29.15 | 29.38 | 2,024,673 | +0.17(+0.59%) |
Jun 27, 2011 | 29.05 | 29.26 | 28.99 | 29.21 | 1,315,458 | +0.22(+0.74%) |
Jun 24, 2011 | 29.17 | 29.18 | 28.97 | 28.99 | 1,378,194 | -0.14(-0.47%) |
Jun 23, 2011 | 29.09 | 29.18 | 28.81 | 29.13 | 1,298,713 | -0.26(-0.88%) |
Jun 22, 2011 | 29.51 | 29.66 | 29.35 | 29.39 | 921,376 | -0.23(-0.79%) |
Jun 21, 2011 | 29.63 | 29.75 | 29.42 | 29.62 | 1,108,191 | +0.21(+0.70%) |
Jun 20, 2011 | 29.41 | 29.49 | 29.35 | 29.42 | 1,485,524 | -0.17(-0.58%) |
Jun 17, 2011 | 29.73 | 29.83 | 29.54 | 29.59 | 1,393,338 | +0.03(+0.09%) |
Jun 16, 2011 | 29.73 | 29.76 | 29.43 | 29.56 | 967,743 | -0.13(-0.44%) |
Jun 15, 2011 | 29.93 | 30.07 | 29.54 | 29.69 | 1,337,296 | -0.52(-1.71%) |
Jun 14, 2011 | 30.29 | 30.36 | 30.07 | 30.21 | 1,937,574 | +0.19(+0.63%) |
Jun 13, 2011 | 30.17 | 30.18 | 29.89 | 30.02 | 858,839 | -0.03(-0.09%) |
Jun 10, 2011 | 30.49 | 30.67 | 30.03 | 30.05 | 923,056 | -0.60(-1.97%) |
Jun 09, 2011 | 30.69 | 30.73 | 30.49 | 30.65 | 1,371,102 | +0.06(+0.20%) |
Jun 08, 2011 | 31.02 | 31.10 | 30.58 | 30.59 | 1,299,190 | -0.53(-1.69%) |
Jun 07, 2011 | 31.17 | 31.36 | 31.09 | 31.11 | 711,086 | +0.07(+0.22%) |
Jun 06, 2011 | 31.16 | 31.42 | 31.00 | 31.05 | 662,314 | -0.17(-0.55%) |
Jun 03, 2011 | 31.47 | 31.64 | 31.20 | 31.22 | 1,017,437 | -0.46(-1.44%) |
May 24, 2011 | 31.89 | 32.00 | 31.61 | 31.67 | 618,728 | -0.24(-0.76%) |
May 23, 2011 | 31.41 | 32.01 | 31.36 | 31.92 | 1,029,666 | +0.23(+0.73%) |
May 20, 2011 | 32.26 | 32.26 | 31.67 | 31.68 | 719,607 | -0.60(-1.86%) |
May 19, 2011 | 32.29 | 32.44 | 31.98 | 32.28 | 454,179 | +0.10(+0.32%) |
May 18, 2011 | 31.84 | 32.22 | 31.69 | 32.18 | 431,500 | +0.41(+1.30%) |
May 17, 2011 | 32.01 | 32.03 | 31.67 | 31.77 | 756,331 | -0.32(-0.99%) |
May 16, 2011 | 32.20 | 32.38 | 32.07 | 32.09 | 594,948 | -0.18(-0.56%) |
May 13, 2011 | 32.63 | 32.65 | 32.17 | 32.27 | 491,491 | -0.31(-0.95%) |
May 12, 2011 | 32.46 | 32.67 | 32.30 | 32.57 | 1,249,437 | +0.06(+0.18%) |
May 11, 2011 | 33.06 | 33.17 | 32.47 | 32.51 | 1,039,051 | -0.65(-1.97%) |
May 10, 2011 | 32.96 | 33.29 | 32.94 | 33.17 | 742,344 | +0.35(+1.07%) |
May 09, 2011 | 32.93 | 33.00 | 32.68 | 32.82 | 908,978 | -0.16(-0.49%) |
May 06, 2011 | 33.60 | 33.77 | 32.93 | 32.98 | 1,061,417 | -0.25(-0.75%) |
May 05, 2011 | 32.88 | 33.59 | 32.75 | 33.23 | 1,865,029 | +0.23(+0.70%) |
May 04, 2011 | 32.91 | 33.05 | 32.74 | 33.00 | 1,342,561 | +0.01(+0.03%) |
May 03, 2011 | 32.78 | 33.00 | 32.66 | 32.99 | 1,027,624 | +0.08(+0.23%) |
May 02, 2011 | 32.84 | 32.94 | 32.82 | 32.91 | 1,191,653 | +0.71(+2.21%) |
Apr 29, 2011 | 32.46 | 32.46 | 32.14 | 32.20 | 595,721 | -0.18(-0.56%) |
Apr 28, 2011 | 32.30 | 32.42 | 32.05 | 32.38 | 831,313 | +0.06(+0.19%) |
Apr 27, 2011 | 32.64 | 32.64 | 32.21 | 32.32 | 1,061,804 | -0.30(-0.92%) |
Apr 26, 2011 | 32.51 | 32.74 | 32.41 | 32.62 | 694,124 | +0.24(+0.74%) |
Apr 25, 2011 | 32.46 | 32.54 | 32.15 | 32.38 | 621,271 | -0.18(-0.55%) |
Apr 21, 2011 | 32.47 | 32.63 | 32.32 | 32.56 | 641,535 | +0.15(+0.45%) |
Apr 20, 2011 | 32.27 | 32.45 | 32.14 | 32.41 | 802,748 | +0.51(+1.61%) |
Apr 19, 2011 | 31.59 | 31.92 | 31.59 | 31.90 | 1,036,212 | +0.40(+1.28%) |
Apr 18, 2011 | 31.71 | 31.71 | 31.37 | 31.49 | 1,049,967 | -0.49(-1.53%) |
Apr 15, 2011 | 32.16 | 32.16 | 31.83 | 31.98 | 787,170 | -0.03(-0.08%) |
Apr 14, 2011 | 31.90 | 32.06 | 31.60 | 32.01 | 997,465 | +0.03(+0.11%) |
Apr 13, 2011 | 32.25 | 32.44 | 31.92 | 31.97 | 1,219,519 | -0.16(-0.51%) |
Apr 12, 2011 | 32.48 | 32.70 | 32.14 | 32.14 | 954,463 | -0.45(-1.37%) |
Apr 11, 2011 | 32.67 | 32.97 | 32.58 | 32.58 | 918,621 | -0.13(-0.39%) |
Apr 08, 2011 | 33.43 | 33.43 | 32.66 | 32.71 | 1,405,763 | -0.52(-1.57%) |
Apr 07, 2011 | 33.71 | 33.83 | 33.23 | 33.24 | 1,345,077 | -0.51(-1.50%) |
Apr 06, 2011 | 34.05 | 34.05 | 33.71 | 33.74 | 696,761 | -0.15(-0.43%) |
Apr 05, 2011 | 34.11 | 34.18 | 33.81 | 33.89 | 1,081,770 | -0.27(-0.78%) |
Apr 04, 2011 | 33.95 | 34.23 | 33.83 | 34.15 | 1,383,008 | +0.15(+0.43%) |