Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.99 | 35.12 | 34.60 | 34.81 | 461,455 | +0.77(+2.26%) |
Jun 29, 2011 | 33.67 | 34.45 | 33.58 | 34.04 | 276,241 | +0.38(+1.13%) |
Jun 28, 2011 | 32.70 | 33.74 | 32.49 | 33.66 | 298,633 | +1.01(+3.09%) |
Jun 27, 2011 | 31.83 | 32.91 | 31.69 | 32.65 | 283,034 | +0.76(+2.38%) |
Jun 24, 2011 | 32.08 | 32.44 | 31.80 | 31.89 | 474,535 | -0.17(-0.53%) |
Jun 23, 2011 | 31.25 | 32.20 | 31.07 | 32.06 | 277,671 | +0.42(+1.33%) |
Jun 22, 2011 | 31.63 | 32.53 | 31.63 | 31.64 | 262,348 | -0.25(-0.78%) |
Jun 21, 2011 | 31.02 | 31.93 | 30.87 | 31.89 | 273,811 | +1.07(+3.47%) |
Jun 20, 2011 | 30.75 | 31.05 | 30.53 | 30.82 | 215,897 | +0.11(+0.36%) |
Jun 17, 2011 | 30.96 | 31.61 | 30.68 | 30.71 | 519,685 | -0.15(-0.49%) |
Jun 16, 2011 | 31.18 | 31.18 | 30.75 | 30.86 | 686,637 | -0.34(-1.09%) |
Jun 15, 2011 | 31.65 | 31.77 | 31.11 | 31.20 | 530,623 | -0.91(-2.83%) |
Jun 14, 2011 | 32.05 | 32.37 | 31.84 | 32.11 | 396,222 | +0.38(+1.20%) |
Jun 13, 2011 | 31.92 | 32.20 | 31.73 | 31.73 | 363,283 | -0.06(-0.19%) |
Jun 10, 2011 | 33.34 | 33.60 | 31.60 | 31.79 | 846,715 | -2.54(-7.40%) |
Jun 09, 2011 | 34.39 | 35.05 | 34.28 | 34.33 | 297,071 | +0.15(+0.44%) |
Jun 08, 2011 | 35.20 | 35.26 | 33.76 | 34.18 | 549,336 | -1.32(-3.72%) |
Jun 07, 2011 | 35.35 | 36.23 | 35.33 | 35.50 | 325,830 | +0.27(+0.77%) |
Jun 06, 2011 | 35.49 | 35.67 | 35.04 | 35.23 | 423,664 | +0.04(+0.11%) |
Jun 03, 2011 | 35.50 | 35.99 | 35.08 | 35.19 | 401,301 | -0.57(-1.59%) |
May 24, 2011 | 36.29 | 36.78 | 35.70 | 35.76 | 228,532 | -0.32(-0.89%) |
May 23, 2011 | 36.06 | 36.58 | 35.67 | 36.08 | 269,702 | -0.82(-2.22%) |
May 20, 2011 | 36.66 | 37.66 | 36.49 | 36.90 | 241,961 | -0.03(-0.08%) |
May 19, 2011 | 36.55 | 37.12 | 36.00 | 36.93 | 203,669 | +0.68(+1.88%) |
May 18, 2011 | 36.22 | 36.79 | 36.00 | 36.25 | 165,886 | +0.25(+0.69%) |
May 17, 2011 | 35.38 | 36.31 | 35.29 | 36.00 | 208,776 | +0.26(+0.73%) |
May 16, 2011 | 36.28 | 36.99 | 35.70 | 35.74 | 198,820 | -0.73(-1.99%) |
May 13, 2011 | 37.15 | 37.35 | 36.40 | 36.47 | 171,308 | -0.73(-1.98%) |
May 12, 2011 | 36.30 | 37.46 | 36.13 | 37.20 | 249,432 | +0.58(+1.58%) |
May 11, 2011 | 37.26 | 37.37 | 36.50 | 36.62 | 197,550 | -0.71(-1.90%) |
May 10, 2011 | 36.90 | 37.61 | 36.70 | 37.33 | 312,120 | +0.64(+1.74%) |
May 09, 2011 | 35.85 | 37.00 | 35.70 | 36.69 | 334,135 | +0.83(+2.31%) |
May 06, 2011 | 35.76 | 36.31 | 35.68 | 35.86 | 284,439 | +0.42(+1.19%) |
May 05, 2011 | 35.13 | 35.88 | 35.13 | 35.44 | 418,955 | +0.06(+0.17%) |
May 04, 2011 | 35.93 | 36.08 | 35.27 | 35.38 | 462,293 | -0.37(-1.03%) |
May 03, 2011 | 36.68 | 36.68 | 35.38 | 35.75 | 231,099 | -0.99(-2.69%) |
May 02, 2011 | 36.88 | 37.00 | 36.45 | 36.74 | 233,744 | +0.25(+0.69%) |
Apr 29, 2011 | 36.70 | 36.93 | 36.44 | 36.49 | 365,624 | -0.07(-0.19%) |
Apr 28, 2011 | 36.42 | 36.73 | 36.30 | 36.56 | 198,538 | -0.11(-0.30%) |
Apr 27, 2011 | 36.78 | 37.06 | 36.12 | 36.67 | 242,211 | -0.07(-0.19%) |
Apr 26, 2011 | 36.70 | 37.00 | 36.08 | 36.74 | 395,409 | +0.32(+0.88%) |
Apr 25, 2011 | 37.34 | 37.70 | 36.21 | 36.42 | 408,634 | -0.50(-1.35%) |
Apr 21, 2011 | 37.00 | 38.71 | 36.49 | 36.92 | 1,824,652 | +3.19(+9.46%) |
Apr 20, 2011 | 33.32 | 34.48 | 33.07 | 33.73 | 391,167 | +0.73(+2.21%) |
Apr 19, 2011 | 32.88 | 33.28 | 32.83 | 33.00 | 239,789 | -0.01(-0.03%) |
Apr 18, 2011 | 32.60 | 33.06 | 32.43 | 33.01 | 169,342 | -0.24(-0.72%) |
Apr 15, 2011 | 33.10 | 33.37 | 32.74 | 33.25 | 143,885 | -0.02(-0.06%) |
Apr 14, 2011 | 32.46 | 33.30 | 32.40 | 33.27 | 149,583 | +0.46(+1.40%) |
Apr 13, 2011 | 32.76 | 33.12 | 32.43 | 32.81 | 304,561 | +0.27(+0.83%) |
Apr 12, 2011 | 33.04 | 33.04 | 32.47 | 32.54 | 331,529 | -0.66(-1.99%) |
Apr 11, 2011 | 33.40 | 33.49 | 32.93 | 33.20 | 184,638 | -0.10(-0.30%) |
Apr 08, 2011 | 32.92 | 33.79 | 32.56 | 33.30 | 261,067 | -0.63(-1.86%) |
Apr 07, 2011 | 34.42 | 34.76 | 33.56 | 33.93 | 208,498 | -0.52(-1.51%) |
Apr 06, 2011 | 35.00 | 35.15 | 34.40 | 34.45 | 173,058 | -0.31(-0.89%) |
Apr 05, 2011 | 34.50 | 35.16 | 34.50 | 34.76 | 162,620 | +0.11(+0.32%) |
Apr 04, 2011 | 34.80 | 34.99 | 34.39 | 34.65 | 288,264 | -0.15(-0.43%) |