Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.47 | 29.13 | 28.28 | 29.04 | 5,771,840 | +0.69(+2.44%) |
Jun 29, 2011 | 28.13 | 28.70 | 28.11 | 28.35 | 5,304,976 | +0.39(+1.39%) |
Jun 28, 2011 | 27.73 | 27.97 | 27.65 | 27.96 | 4,310,417 | +0.40(+1.46%) |
Jun 27, 2011 | 27.53 | 27.61 | 27.27 | 27.55 | 4,813,845 | -0.06(-0.20%) |
Jun 24, 2011 | 27.99 | 28.15 | 27.39 | 27.61 | 8,642,523 | -0.31(-1.10%) |
Jun 23, 2011 | 27.76 | 28.02 | 27.23 | 27.92 | 7,071,978 | -0.20(-0.72%) |
Jun 22, 2011 | 27.97 | 28.52 | 27.96 | 28.12 | 5,532,281 | -0.02(-0.07%) |
Jun 21, 2011 | 27.94 | 28.22 | 27.88 | 28.14 | 10,058,494 | +0.41(+1.49%) |
Jun 20, 2011 | 27.60 | 27.85 | 27.60 | 27.73 | 4,012,150 | +0.20(+0.71%) |
Jun 17, 2011 | 27.82 | 27.86 | 27.23 | 27.53 | 5,716,345 | -0.01(-0.03%) |
Jun 16, 2011 | 27.84 | 28.08 | 27.15 | 27.54 | 6,736,032 | -0.24(-0.85%) |
Jun 15, 2011 | 28.78 | 29.00 | 27.71 | 27.78 | 10,721,439 | -0.64(-2.24%) |
Jun 14, 2011 | 27.86 | 28.56 | 27.77 | 28.41 | 6,074,166 | +0.87(+3.17%) |
Jun 13, 2011 | 28.04 | 28.04 | 27.36 | 27.54 | 5,505,019 | -0.36(-1.30%) |
Jun 10, 2011 | 27.49 | 28.29 | 27.49 | 27.90 | 8,532,673 | +0.22(+0.78%) |
Jun 09, 2011 | 27.57 | 27.89 | 27.54 | 27.69 | 4,134,639 | +0.13(+0.46%) |
Jun 08, 2011 | 27.90 | 27.99 | 27.50 | 27.56 | 5,050,726 | -0.38(-1.37%) |
Jun 07, 2011 | 28.09 | 28.34 | 27.94 | 27.95 | 3,679,295 | +0.03(+0.10%) |
Jun 06, 2011 | 28.20 | 28.43 | 27.91 | 27.92 | 3,872,943 | -0.28(-0.99%) |
Jun 03, 2011 | 28.22 | 28.64 | 28.13 | 28.20 | 4,078,349 | -1.07(-3.67%) |
May 24, 2011 | 29.25 | 29.68 | 29.24 | 29.27 | 5,464,970 | +0.27(+0.94%) |
May 23, 2011 | 28.78 | 29.12 | 28.71 | 29.00 | 4,789,154 | -0.17(-0.60%) |
May 20, 2011 | 29.92 | 29.92 | 29.12 | 29.17 | 5,181,372 | -0.73(-2.43%) |
May 19, 2011 | 30.14 | 30.21 | 29.61 | 29.90 | 3,376,922 | -0.06(-0.21%) |
May 18, 2011 | 29.78 | 30.05 | 29.47 | 29.96 | 4,171,013 | +0.26(+0.87%) |
May 17, 2011 | 29.93 | 30.12 | 29.40 | 29.70 | 5,700,774 | -0.36(-1.21%) |
May 16, 2011 | 29.87 | 30.55 | 29.71 | 30.07 | 5,033,865 | +0.08(+0.28%) |
May 13, 2011 | 30.97 | 30.99 | 29.91 | 29.98 | 5,564,113 | -0.92(-2.98%) |
May 12, 2011 | 30.90 | 31.06 | 30.49 | 30.90 | 4,172,668 | +0.01(+0.04%) |
May 11, 2011 | 31.30 | 31.30 | 30.76 | 30.89 | 5,020,201 | -0.49(-1.56%) |
May 10, 2011 | 31.50 | 31.53 | 31.09 | 31.38 | 3,139,407 | +0.01(+0.02%) |
May 09, 2011 | 30.98 | 31.55 | 30.91 | 31.37 | 3,798,635 | +0.52(+1.67%) |
May 06, 2011 | 31.64 | 31.74 | 30.65 | 30.86 | 8,577,135 | -0.34(-1.10%) |
May 05, 2011 | 31.41 | 31.72 | 31.00 | 31.20 | 5,002,547 | -0.45(-1.43%) |
May 04, 2011 | 31.97 | 32.21 | 31.46 | 31.65 | 5,231,736 | -0.52(-1.61%) |
May 03, 2011 | 31.80 | 32.18 | 31.63 | 32.17 | 9,708,338 | +0.31(+0.96%) |
May 02, 2011 | 31.82 | 31.89 | 31.73 | 31.86 | 3,858,177 | -0.91(-2.79%) |
Apr 29, 2011 | 32.46 | 32.80 | 32.13 | 32.78 | 3,674,550 | +0.33(+1.01%) |
Apr 28, 2011 | 32.19 | 32.63 | 32.07 | 32.45 | 3,166,850 | +0.15(+0.45%) |
Apr 27, 2011 | 32.48 | 32.48 | 31.61 | 32.30 | 5,212,036 | -0.08(-0.24%) |
Apr 26, 2011 | 31.63 | 32.46 | 31.49 | 32.38 | 4,924,663 | +0.90(+2.86%) |
Apr 25, 2011 | 31.66 | 31.66 | 31.23 | 31.48 | 3,886,297 | -0.73(-2.28%) |
Apr 21, 2011 | 32.99 | 32.99 | 31.95 | 32.21 | 4,347,200 | -0.23(-0.71%) |
Apr 20, 2011 | 32.39 | 32.63 | 32.11 | 32.44 | 4,953,281 | +0.54(+1.71%) |
Apr 19, 2011 | 31.34 | 32.01 | 31.34 | 31.90 | 3,512,521 | +0.64(+2.05%) |
Apr 18, 2011 | 31.12 | 31.34 | 30.85 | 31.25 | 3,141,322 | -0.31(-0.99%) |
Apr 15, 2011 | 31.44 | 31.88 | 31.23 | 31.57 | 4,443,629 | +0.18(+0.58%) |
Apr 14, 2011 | 31.09 | 31.48 | 31.08 | 31.39 | 3,267,543 | +0.08(+0.27%) |
Apr 13, 2011 | 31.86 | 31.88 | 31.00 | 31.30 | 5,278,260 | -0.25(-0.80%) |
Apr 12, 2011 | 31.82 | 32.13 | 31.45 | 31.55 | 5,766,156 | -0.73(-2.27%) |
Apr 11, 2011 | 32.54 | 32.62 | 31.99 | 32.29 | 4,265,938 | -0.11(-0.34%) |
Apr 08, 2011 | 33.26 | 33.42 | 32.23 | 32.40 | 4,332,823 | -0.73(-2.21%) |
Apr 07, 2011 | 33.25 | 33.50 | 33.08 | 33.13 | 5,694,954 | -0.12(-0.36%) |
Apr 06, 2011 | 33.24 | 33.36 | 33.12 | 33.25 | 4,252,051 | +0.13(+0.38%) |
Apr 05, 2011 | 32.73 | 33.36 | 32.58 | 33.12 | 4,469,131 | +0.41(+1.26%) |
Apr 04, 2011 | 32.29 | 32.80 | 32.28 | 32.71 | 3,520,266 | +0.47(+1.45%) |