Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.62 | 30.08 | 29.62 | 29.96 | 901,502 | +0.38(+1.28%) |
Jun 29, 2011 | 29.57 | 29.60 | 29.34 | 29.58 | 2,505,637 | +0.16(+0.53%) |
Jun 28, 2011 | 29.31 | 29.46 | 29.20 | 29.43 | 2,021,412 | +0.17(+0.59%) |
Jun 27, 2011 | 29.10 | 29.31 | 29.04 | 29.26 | 1,313,339 | +0.22(+0.74%) |
Jun 24, 2011 | 29.21 | 29.22 | 29.02 | 29.04 | 1,375,974 | -0.14(-0.47%) |
Jun 23, 2011 | 29.14 | 29.23 | 28.86 | 29.18 | 1,296,621 | -0.26(-0.88%) |
Jun 22, 2011 | 29.56 | 29.71 | 29.39 | 29.44 | 919,891 | -0.23(-0.79%) |
Jun 21, 2011 | 29.68 | 29.80 | 29.46 | 29.67 | 1,106,406 | +0.21(+0.70%) |
Jun 20, 2011 | 29.46 | 29.53 | 29.39 | 29.46 | 1,483,131 | -0.17(-0.58%) |
Jun 17, 2011 | 29.77 | 29.88 | 29.58 | 29.64 | 1,391,094 | +0.03(+0.09%) |
Jun 16, 2011 | 29.77 | 29.81 | 29.47 | 29.61 | 966,184 | -0.13(-0.44%) |
Jun 15, 2011 | 29.98 | 30.12 | 29.58 | 29.74 | 1,335,142 | -0.52(-1.71%) |
Jun 14, 2011 | 30.34 | 30.41 | 30.12 | 30.26 | 1,934,452 | +0.19(+0.63%) |
Jun 13, 2011 | 30.22 | 30.23 | 29.94 | 30.07 | 857,456 | -0.03(-0.09%) |
Jun 10, 2011 | 30.54 | 30.72 | 30.08 | 30.09 | 921,569 | -0.60(-1.97%) |
Jun 09, 2011 | 30.74 | 30.78 | 30.54 | 30.70 | 1,368,893 | +0.06(+0.20%) |
Jun 08, 2011 | 31.07 | 31.15 | 30.63 | 30.64 | 1,297,097 | -0.53(-1.69%) |
Jun 07, 2011 | 31.22 | 31.41 | 31.14 | 31.16 | 709,941 | +0.07(+0.22%) |
Jun 06, 2011 | 31.21 | 31.47 | 31.05 | 31.10 | 661,248 | -0.17(-0.55%) |
Jun 03, 2011 | 31.52 | 31.69 | 31.25 | 31.27 | 1,015,798 | -0.46(-1.44%) |
May 24, 2011 | 31.94 | 32.05 | 31.66 | 31.73 | 617,731 | -0.24(-0.76%) |
May 23, 2011 | 31.46 | 32.06 | 31.41 | 31.97 | 1,028,007 | +0.23(+0.73%) |
May 20, 2011 | 32.31 | 32.31 | 31.72 | 31.73 | 718,448 | -0.60(-1.86%) |
May 19, 2011 | 32.34 | 32.49 | 32.03 | 32.34 | 453,447 | +0.10(+0.32%) |
May 18, 2011 | 31.89 | 32.28 | 31.74 | 32.23 | 430,805 | +0.41(+1.30%) |
May 17, 2011 | 32.06 | 32.08 | 31.73 | 31.82 | 755,112 | -0.32(-0.99%) |
May 16, 2011 | 32.25 | 32.43 | 32.12 | 32.14 | 593,990 | -0.18(-0.56%) |
May 13, 2011 | 32.68 | 32.70 | 32.22 | 32.32 | 490,700 | -0.31(-0.95%) |
May 12, 2011 | 32.52 | 32.72 | 32.35 | 32.63 | 1,247,424 | +0.06(+0.18%) |
May 11, 2011 | 33.11 | 33.22 | 32.52 | 32.57 | 1,037,377 | -0.65(-1.97%) |
May 10, 2011 | 33.01 | 33.34 | 33.00 | 33.22 | 741,149 | +0.35(+1.07%) |
May 09, 2011 | 32.98 | 33.06 | 32.73 | 32.87 | 907,514 | -0.16(-0.49%) |
May 06, 2011 | 33.66 | 33.82 | 32.98 | 33.03 | 1,059,707 | -0.25(-0.75%) |
May 05, 2011 | 32.93 | 33.64 | 32.80 | 33.28 | 1,862,025 | +0.23(+0.70%) |
May 04, 2011 | 32.96 | 33.10 | 32.79 | 33.05 | 1,340,398 | +0.01(+0.03%) |
May 03, 2011 | 32.83 | 33.05 | 32.72 | 33.04 | 1,025,969 | +0.08(+0.23%) |
May 02, 2011 | 32.89 | 32.99 | 32.87 | 32.96 | 1,189,733 | +0.71(+2.21%) |
Apr 29, 2011 | 32.52 | 32.52 | 32.19 | 32.25 | 594,761 | -0.18(-0.56%) |
Apr 28, 2011 | 32.35 | 32.47 | 32.10 | 32.43 | 829,974 | +0.06(+0.19%) |
Apr 27, 2011 | 32.70 | 32.70 | 32.27 | 32.37 | 1,060,093 | -0.30(-0.92%) |
Apr 26, 2011 | 32.57 | 32.79 | 32.46 | 32.67 | 693,006 | +0.24(+0.74%) |
Apr 25, 2011 | 32.52 | 32.59 | 32.20 | 32.43 | 620,271 | -0.18(-0.55%) |
Apr 21, 2011 | 32.52 | 32.69 | 32.37 | 32.61 | 640,501 | +0.15(+0.45%) |
Apr 20, 2011 | 32.32 | 32.51 | 32.19 | 32.46 | 801,455 | +0.52(+1.61%) |
Apr 19, 2011 | 31.64 | 31.97 | 31.64 | 31.95 | 1,034,543 | +0.40(+1.28%) |
Apr 18, 2011 | 31.76 | 31.76 | 31.42 | 31.54 | 1,048,275 | -0.49(-1.53%) |
Apr 15, 2011 | 32.22 | 32.22 | 31.88 | 32.03 | 785,902 | -0.03(-0.08%) |
Apr 14, 2011 | 31.95 | 32.11 | 31.65 | 32.06 | 995,858 | +0.03(+0.11%) |
Apr 13, 2011 | 32.30 | 32.49 | 31.97 | 32.03 | 1,217,555 | -0.16(-0.51%) |
Apr 12, 2011 | 32.53 | 32.75 | 32.19 | 32.19 | 952,925 | -0.45(-1.37%) |
Apr 11, 2011 | 32.72 | 33.02 | 32.64 | 32.64 | 917,141 | -0.13(-0.39%) |
Apr 08, 2011 | 33.49 | 33.49 | 32.72 | 32.77 | 1,403,498 | -0.52(-1.57%) |
Apr 07, 2011 | 33.76 | 33.88 | 33.28 | 33.29 | 1,342,911 | -0.51(-1.50%) |
Apr 06, 2011 | 34.11 | 34.11 | 33.76 | 33.80 | 695,638 | -0.15(-0.43%) |
Apr 05, 2011 | 34.17 | 34.23 | 33.86 | 33.94 | 1,080,027 | -0.27(-0.78%) |
Apr 04, 2011 | 34.00 | 34.29 | 33.88 | 34.21 | 1,380,780 | +0.15(+0.43%) |