Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 28.16 | 28.40 | 27.91 | 28.31 | 40,494,572 | +0.34(+1.21%) |
Jun 29, 2011 | 27.69 | 28.05 | 27.60 | 27.97 | 64,756,024 | +0.63(+2.30%) |
Jun 28, 2011 | 27.71 | 27.71 | 27.13 | 27.34 | 60,076,044 | -0.24(-0.85%) |
Jun 27, 2011 | 27.24 | 27.73 | 27.19 | 27.58 | 44,303,608 | +0.27(+0.99%) |
Jun 24, 2011 | 27.69 | 27.78 | 27.27 | 27.31 | 52,271,180 | -0.40(-1.45%) |
Jun 23, 2011 | 27.74 | 27.83 | 27.40 | 27.71 | 69,866,088 | -0.43(-1.52%) |
Jun 22, 2011 | 28.12 | 28.72 | 27.99 | 28.14 | 39,498,560 | -0.15(-0.54%) |
Jun 21, 2011 | 28.13 | 28.51 | 27.83 | 28.29 | 49,520,424 | +0.30(+1.06%) |
Jun 20, 2011 | 27.89 | 28.03 | 27.84 | 27.99 | 31,188,444 | -0.22(-0.78%) |
Jun 17, 2011 | 28.25 | 28.39 | 28.03 | 28.21 | 46,314,080 | +0.30(+1.09%) |
Jun 16, 2011 | 28.09 | 28.15 | 27.45 | 27.91 | 72,769,376 | -0.22(-0.79%) |
Jun 15, 2011 | 28.36 | 28.63 | 27.83 | 28.13 | 53,997,056 | -0.64(-2.22%) |
Jun 14, 2011 | 29.13 | 29.35 | 28.68 | 28.77 | 46,428,972 | -0.04(-0.16%) |
Jun 13, 2011 | 28.55 | 28.92 | 28.16 | 28.81 | 45,942,508 | +0.43(+1.51%) |
Jun 10, 2011 | 28.07 | 28.70 | 27.73 | 28.38 | 70,210,264 | +0.05(+0.17%) |
Jun 09, 2011 | 28.07 | 28.52 | 28.03 | 28.34 | 43,505,932 | +0.41(+1.46%) |
Jun 08, 2011 | 28.06 | 28.40 | 27.80 | 27.93 | 56,240,068 | -0.23(-0.81%) |
Jun 07, 2011 | 28.29 | 28.56 | 28.11 | 28.16 | 52,557,036 | +0.13(+0.47%) |
Jun 06, 2011 | 28.42 | 28.52 | 27.91 | 28.02 | 59,172,932 | -0.72(-2.50%) |
Jun 03, 2011 | 28.41 | 29.21 | 28.36 | 28.74 | 46,044,372 | -0.53(-1.82%) |
May 24, 2011 | 29.57 | 29.68 | 28.83 | 29.28 | 57,618,892 | -0.15(-0.49%) |
May 23, 2011 | 29.32 | 29.66 | 29.25 | 29.42 | 46,727,996 | -0.40(-1.34%) |
May 20, 2011 | 30.31 | 30.49 | 29.79 | 29.82 | 43,316,828 | -0.60(-1.98%) |
May 19, 2011 | 30.65 | 30.67 | 30.25 | 30.42 | 28,163,362 | -0.06(-0.18%) |
May 18, 2011 | 30.23 | 30.59 | 30.02 | 30.48 | 35,249,156 | +0.19(+0.62%) |
May 17, 2011 | 29.51 | 30.44 | 29.49 | 30.29 | 52,489,904 | +0.64(+2.17%) |
May 16, 2011 | 29.71 | 30.06 | 29.54 | 29.65 | 50,554,464 | -0.19(-0.63%) |
May 13, 2011 | 30.47 | 30.49 | 29.72 | 29.84 | 47,584,444 | -0.65(-2.13%) |
May 12, 2011 | 30.49 | 30.65 | 30.11 | 30.49 | 42,734,036 | -0.10(-0.32%) |
May 11, 2011 | 31.13 | 31.14 | 30.50 | 30.58 | 45,650,068 | -0.64(-2.06%) |
May 10, 2011 | 31.16 | 31.46 | 31.10 | 31.23 | 32,638,650 | +0.14(+0.44%) |
May 09, 2011 | 30.94 | 31.19 | 30.65 | 31.09 | 32,676,182 | -0.06(-0.18%) |
May 06, 2011 | 31.44 | 31.61 | 30.95 | 31.14 | 38,117,244 | -0.09(-0.29%) |
May 05, 2011 | 31.28 | 31.61 | 31.11 | 31.23 | 37,835,740 | -0.23(-0.73%) |
May 04, 2011 | 31.79 | 31.83 | 31.31 | 31.46 | 32,882,200 | -0.29(-0.91%) |
May 03, 2011 | 31.08 | 31.86 | 31.02 | 31.75 | 43,430,064 | +0.51(+1.64%) |
May 02, 2011 | 31.25 | 31.30 | 31.23 | 31.24 | 37,473,248 | -0.31(-0.99%) |
Apr 29, 2011 | 31.68 | 31.82 | 31.39 | 31.55 | 33,787,280 | -0.15(-0.48%) |
Apr 28, 2011 | 31.54 | 31.76 | 31.40 | 31.70 | 28,723,390 | +0.24(+0.77%) |
Apr 27, 2011 | 31.32 | 31.55 | 31.15 | 31.46 | 30,167,566 | +0.26(+0.84%) |
Apr 26, 2011 | 31.01 | 31.41 | 30.85 | 31.20 | 37,432,876 | +0.35(+1.14%) |
Apr 25, 2011 | 31.04 | 31.13 | 30.76 | 30.85 | 25,123,830 | -0.05(-0.16%) |
Apr 21, 2011 | 30.89 | 31.00 | 30.51 | 30.89 | 35,268,644 | +0.08(+0.27%) |
Apr 20, 2011 | 31.05 | 31.09 | 30.38 | 30.81 | 51,446,824 | -0.06(-0.20%) |
Apr 19, 2011 | 30.60 | 30.91 | 30.26 | 30.87 | 38,637,084 | +0.48(+1.57%) |
Apr 18, 2011 | 30.61 | 30.67 | 30.10 | 30.40 | 75,157,704 | -0.64(-2.07%) |
Apr 15, 2011 | 31.28 | 31.37 | 31.00 | 31.04 | 46,979,200 | -0.06(-0.18%) |
Apr 14, 2011 | 31.59 | 31.63 | 31.05 | 31.09 | 65,457,412 | -0.89(-2.77%) |
Apr 13, 2011 | 32.66 | 32.75 | 31.72 | 31.98 | 80,045,392 | -0.32(-1.00%) |
Apr 12, 2011 | 32.19 | 32.57 | 31.98 | 32.30 | 39,405,736 | -0.10(-0.31%) |
Apr 11, 2011 | 32.50 | 32.69 | 32.33 | 32.40 | 37,070,368 | +0.01(+0.04%) |
Apr 08, 2011 | 32.86 | 32.95 | 32.24 | 32.39 | 34,459,604 | -0.39(-1.18%) |
Apr 07, 2011 | 32.94 | 33.05 | 32.47 | 32.77 | 43,366,904 | -0.17(-0.50%) |
Apr 06, 2011 | 32.37 | 33.00 | 32.24 | 32.94 | 45,130,456 | +0.73(+2.28%) |
Apr 05, 2011 | 31.92 | 32.34 | 31.84 | 32.21 | 30,656,144 | +0.17(+0.52%) |
Apr 04, 2011 | 31.89 | 32.17 | 31.84 | 32.04 | 22,715,944 | +0.17(+0.52%) |