Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.19 | 32.36 | 32.09 | 32.36 | 10,164,618 | +0.29(+0.90%) |
Jun 29, 2011 | 32.39 | 32.46 | 32.06 | 32.07 | 8,188,289 | -0.14(-0.43%) |
Jun 28, 2011 | 32.23 | 32.63 | 32.06 | 32.21 | 9,072,613 | +0.16(+0.49%) |
Jun 27, 2011 | 31.68 | 32.10 | 31.49 | 32.05 | 12,034,273 | +0.09(+0.28%) |
Jun 24, 2011 | 32.79 | 32.85 | 31.95 | 31.96 | 18,153,754 | -0.90(-2.73%) |
Jun 23, 2011 | 32.14 | 32.87 | 32.04 | 32.85 | 10,992,606 | +0.56(+1.73%) |
Jun 22, 2011 | 32.65 | 32.81 | 32.23 | 32.30 | 7,959,189 | -0.59(-1.80%) |
Jun 21, 2011 | 32.66 | 32.96 | 32.52 | 32.89 | 7,188,772 | +0.30(+0.93%) |
Jun 20, 2011 | 32.56 | 32.62 | 32.46 | 32.59 | 8,190,844 | +0.49(+1.53%) |
Jun 17, 2011 | 32.25 | 32.61 | 32.07 | 32.10 | 13,157,073 | +0.06(+0.17%) |
Jun 16, 2011 | 32.20 | 32.40 | 31.90 | 32.04 | 8,135,732 | -0.18(-0.56%) |
Jun 15, 2011 | 32.44 | 32.46 | 32.05 | 32.22 | 7,978,748 | -0.40(-1.23%) |
Jun 14, 2011 | 32.28 | 32.76 | 32.28 | 32.62 | 10,182,887 | +0.59(+1.85%) |
Jun 13, 2011 | 32.23 | 32.33 | 31.83 | 32.03 | 8,596,788 | -0.19(-0.58%) |
Jun 10, 2011 | 32.52 | 32.52 | 32.08 | 32.21 | 9,376,543 | -0.32(-0.98%) |
Jun 09, 2011 | 32.41 | 32.76 | 32.14 | 32.53 | 8,956,250 | +0.21(+0.64%) |
Jun 08, 2011 | 32.46 | 32.47 | 32.09 | 32.32 | 11,509,445 | -0.14(-0.43%) |
Jun 07, 2011 | 32.74 | 33.08 | 32.42 | 32.46 | 9,765,091 | -0.21(-0.63%) |
Jun 06, 2011 | 32.64 | 32.81 | 32.40 | 32.67 | 8,802,186 | -0.03(-0.08%) |
Jun 03, 2011 | 32.86 | 33.09 | 32.65 | 32.70 | 9,265,741 | -1.27(-3.74%) |
May 24, 2011 | 34.15 | 34.35 | 33.88 | 33.97 | 9,032,325 | -0.19(-0.55%) |
May 23, 2011 | 34.05 | 34.37 | 34.02 | 34.15 | 7,173,251 | -0.12(-0.36%) |
May 20, 2011 | 34.50 | 34.56 | 34.12 | 34.28 | 11,792,198 | -0.41(-1.19%) |
May 19, 2011 | 34.41 | 34.76 | 33.87 | 34.69 | 10,733,397 | +0.23(+0.66%) |
May 18, 2011 | 35.48 | 35.57 | 33.66 | 34.46 | 29,284,986 | -0.57(-1.62%) |
May 17, 2011 | 34.74 | 35.08 | 34.68 | 35.03 | 8,866,429 | +0.30(+0.87%) |
May 16, 2011 | 35.41 | 35.44 | 34.65 | 34.72 | 10,221,682 | -0.64(-1.81%) |
May 13, 2011 | 35.61 | 35.78 | 35.17 | 35.37 | 9,169,694 | -0.16(-0.46%) |
May 12, 2011 | 34.96 | 35.65 | 34.75 | 35.53 | 11,529,710 | +0.65(+1.87%) |
May 11, 2011 | 34.86 | 35.17 | 34.68 | 34.88 | 10,967,976 | +0.23(+0.67%) |
May 10, 2011 | 34.64 | 34.74 | 34.50 | 34.64 | 6,722,944 | +0.32(+0.94%) |
May 09, 2011 | 34.64 | 34.64 | 34.19 | 34.32 | 6,931,464 | -0.35(-1.01%) |
May 06, 2011 | 34.87 | 34.91 | 34.62 | 34.67 | 12,836,648 | +0.12(+0.34%) |
May 05, 2011 | 33.66 | 34.95 | 33.57 | 34.56 | 19,209,006 | +0.78(+2.32%) |
May 04, 2011 | 33.79 | 33.97 | 33.43 | 33.77 | 11,938,429 | +0.02(+0.06%) |
May 03, 2011 | 33.43 | 33.87 | 33.30 | 33.75 | 11,573,913 | +0.25(+0.76%) |
May 02, 2011 | 33.48 | 33.53 | 33.44 | 33.50 | 14,809,388 | -0.21(-0.61%) |
Apr 29, 2011 | 34.16 | 34.16 | 33.65 | 33.70 | 13,346,983 | -0.77(-2.23%) |
Apr 28, 2011 | 34.67 | 34.91 | 34.40 | 34.47 | 6,843,602 | -0.25(-0.73%) |
Apr 27, 2011 | 34.29 | 34.86 | 34.23 | 34.73 | 7,745,871 | +0.51(+1.48%) |
Apr 26, 2011 | 33.98 | 34.36 | 33.98 | 34.22 | 9,294,653 | +0.24(+0.71%) |
Apr 25, 2011 | 34.10 | 34.24 | 33.97 | 33.98 | 5,339,625 | -0.27(-0.80%) |
Apr 21, 2011 | 34.39 | 34.42 | 34.18 | 34.25 | 6,086,310 | -0.10(-0.30%) |
Apr 20, 2011 | 34.50 | 34.86 | 34.30 | 34.36 | 7,637,252 | +0.16(+0.46%) |
Apr 19, 2011 | 34.50 | 34.52 | 33.95 | 34.20 | 10,438,537 | -0.31(-0.90%) |
Apr 18, 2011 | 34.28 | 34.56 | 34.08 | 34.51 | 6,140,144 | +0.02(+0.06%) |
Apr 15, 2011 | 34.43 | 34.76 | 34.35 | 34.49 | 7,744,893 | +0.15(+0.44%) |
Apr 14, 2011 | 34.30 | 34.51 | 34.15 | 34.34 | 6,064,563 | -0.05(-0.14%) |
Apr 13, 2011 | 34.60 | 34.75 | 34.23 | 34.38 | 8,446,715 | -0.24(-0.69%) |
Apr 12, 2011 | 33.74 | 34.72 | 33.72 | 34.62 | 14,473,460 | +0.81(+2.40%) |
Apr 11, 2011 | 34.00 | 34.16 | 33.80 | 33.81 | 7,983,006 | -0.19(-0.55%) |
Apr 08, 2011 | 33.91 | 34.27 | 33.70 | 34.00 | 12,214,955 | -0.06(-0.18%) |
Apr 07, 2011 | 34.67 | 34.78 | 34.04 | 34.06 | 18,175,736 | -0.92(-2.63%) |
Apr 06, 2011 | 35.04 | 35.10 | 34.84 | 34.98 | 7,821,480 | +0.15(+0.43%) |
Apr 05, 2011 | 34.22 | 35.08 | 34.22 | 34.83 | 9,780,715 | +0.47(+1.36%) |
Apr 04, 2011 | 34.67 | 34.70 | 34.16 | 34.36 | 7,863,011 | -0.21(-0.60%) |