Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.41 | 28.54 | 27.96 | 28.15 | 3,542,493 | -0.19(-0.67%) |
Jun 29, 2011 | 28.74 | 28.82 | 28.27 | 28.34 | 2,315,921 | -0.34(-1.19%) |
Jun 28, 2011 | 28.63 | 28.81 | 28.38 | 28.68 | 2,310,125 | +0.23(+0.81%) |
Jun 27, 2011 | 28.41 | 28.61 | 28.18 | 28.45 | 1,599,585 | +0.02(+0.07%) |
Jun 24, 2011 | 29.28 | 29.29 | 28.39 | 28.43 | 2,933,440 | -0.83(-2.84%) |
Jun 23, 2011 | 28.29 | 29.32 | 28.10 | 29.26 | 3,806,438 | +0.63(+2.20%) |
Jun 22, 2011 | 29.24 | 29.28 | 28.57 | 28.63 | 2,403,957 | -0.65(-2.22%) |
Jun 21, 2011 | 29.18 | 29.37 | 28.95 | 29.28 | 2,328,969 | +0.31(+1.07%) |
Jun 20, 2011 | 28.92 | 29.16 | 28.50 | 28.97 | 1,364,337 | +0.16(+0.56%) |
Jun 17, 2011 | 28.56 | 28.91 | 28.41 | 28.81 | 3,190,345 | +0.54(+1.91%) |
Jun 16, 2011 | 28.83 | 29.00 | 28.13 | 28.27 | 3,832,351 | -0.44(-1.53%) |
Jun 15, 2011 | 28.92 | 29.20 | 28.70 | 28.71 | 2,366,650 | -0.44(-1.51%) |
Jun 14, 2011 | 29.12 | 29.58 | 29.06 | 29.15 | 1,941,293 | +0.19(+0.66%) |
Jun 13, 2011 | 29.03 | 29.15 | 28.80 | 28.96 | 2,909,738 | -0.07(-0.24%) |
Jun 10, 2011 | 28.98 | 29.33 | 28.81 | 29.03 | 4,394,262 | -0.16(-0.55%) |
Jun 09, 2011 | 28.10 | 29.26 | 28.10 | 29.19 | 5,434,140 | +0.70(+2.46%) |
Jun 08, 2011 | 29.05 | 29.05 | 28.21 | 28.49 | 6,761,372 | -0.79(-2.70%) |
Jun 07, 2011 | 28.98 | 29.39 | 28.94 | 29.28 | 3,329,964 | +0.38(+1.31%) |
Jun 06, 2011 | 29.22 | 29.43 | 28.89 | 28.90 | 3,997,511 | -0.29(-0.99%) |
Jun 03, 2011 | 29.43 | 29.65 | 29.16 | 29.19 | 2,730,316 | -1.78(-5.75%) |
May 24, 2011 | 31.48 | 31.68 | 30.90 | 30.97 | 2,464,582 | -0.39(-1.24%) |
May 23, 2011 | 31.20 | 31.75 | 31.09 | 31.36 | 2,761,598 | -0.15(-0.48%) |
May 20, 2011 | 32.22 | 32.22 | 30.91 | 31.51 | 4,498,909 | -1.03(-3.17%) |
May 19, 2011 | 32.52 | 32.73 | 32.17 | 32.54 | 1,634,516 | +0.11(+0.34%) |
May 18, 2011 | 32.95 | 32.96 | 32.17 | 32.43 | 2,576,902 | -0.63(-1.91%) |
May 17, 2011 | 32.39 | 33.48 | 32.11 | 33.06 | 5,297,266 | +0.77(+2.38%) |
May 16, 2011 | 32.56 | 32.89 | 31.98 | 32.29 | 4,233,933 | -0.33(-1.01%) |
May 13, 2011 | 33.06 | 33.20 | 32.59 | 32.62 | 3,321,478 | -0.37(-1.12%) |
May 12, 2011 | 32.72 | 33.30 | 32.12 | 32.99 | 3,432,706 | +0.12(+0.37%) |
May 11, 2011 | 32.89 | 33.09 | 32.72 | 32.87 | 3,850,852 | -0.03(-0.09%) |
May 10, 2011 | 31.53 | 32.98 | 31.47 | 32.90 | 4,025,617 | +1.47(+4.68%) |
May 09, 2011 | 31.43 | 31.50 | 30.97 | 31.43 | 2,075,709 | +0.05(+0.16%) |
May 06, 2011 | 31.85 | 31.97 | 31.18 | 31.38 | 1,973,272 | -0.17(-0.54%) |
May 05, 2011 | 31.89 | 32.16 | 31.45 | 31.55 | 2,627,851 | -0.57(-1.77%) |
May 04, 2011 | 32.07 | 32.62 | 31.85 | 32.12 | 2,114,968 | -0.07(-0.22%) |
May 03, 2011 | 31.95 | 32.26 | 31.72 | 32.19 | 2,221,247 | +0.34(+1.07%) |
May 02, 2011 | 31.83 | 32.01 | 31.55 | 31.85 | 1,966,565 | +0.38(+1.21%) |
Apr 29, 2011 | 31.89 | 32.00 | 31.42 | 31.47 | 3,645,502 | -0.36(-1.13%) |
Apr 28, 2011 | 31.78 | 32.50 | 31.09 | 31.83 | 6,861,452 | -1.27(-3.84%) |
Apr 27, 2011 | 32.65 | 33.67 | 32.64 | 33.10 | 6,468,863 | +0.45(+1.38%) |
Apr 26, 2011 | 32.00 | 32.67 | 31.97 | 32.65 | 4,348,565 | +0.75(+2.35%) |
Apr 25, 2011 | 31.72 | 31.97 | 31.60 | 31.90 | 2,128,463 | +0.14(+0.44%) |
Apr 21, 2011 | 31.23 | 31.76 | 31.20 | 31.76 | 2,443,584 | +0.56(+1.79%) |
Apr 20, 2011 | 31.63 | 32.00 | 31.15 | 31.20 | 2,520,915 | -0.23(-0.73%) |
Apr 19, 2011 | 30.53 | 31.48 | 30.37 | 31.43 | 4,050,464 | +1.03(+3.39%) |
Apr 18, 2011 | 30.43 | 30.52 | 29.92 | 30.40 | 5,278,757 | -0.24(-0.78%) |
Apr 15, 2011 | 30.51 | 30.80 | 30.02 | 30.64 | 4,835,632 | -0.67(-2.14%) |
Apr 14, 2011 | 31.44 | 31.60 | 31.22 | 31.31 | 1,470,513 | -0.38(-1.20%) |
Apr 13, 2011 | 31.56 | 32.18 | 31.33 | 31.69 | 2,660,894 | +0.13(+0.41%) |
Apr 12, 2011 | 31.29 | 31.79 | 31.14 | 31.56 | 2,135,391 | +0.26(+0.83%) |
Apr 11, 2011 | 31.05 | 31.45 | 30.99 | 31.30 | 2,137,734 | +0.39(+1.26%) |
Apr 08, 2011 | 31.24 | 31.25 | 30.59 | 30.91 | 2,224,784 | -0.09(-0.29%) |
Apr 07, 2011 | 31.19 | 31.66 | 30.90 | 31.00 | 1,925,760 | -0.28(-0.90%) |
Apr 06, 2011 | 31.55 | 31.60 | 30.98 | 31.28 | 4,250,684 | +0.60(+1.96%) |
Apr 05, 2011 | 30.29 | 31.13 | 30.24 | 30.68 | 2,969,221 | +0.49(+1.62%) |
Apr 04, 2011 | 30.36 | 30.48 | 30.06 | 30.19 | 2,031,574 | -0.16(-0.53%) |