Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.24 | 33.24 | 32.73 | 32.97 | 2,296,306 | -0.13(-0.39%) |
Jun 29, 2011 | 32.61 | 33.22 | 32.53 | 33.10 | 3,182,761 | +0.63(+1.94%) |
Jun 28, 2011 | 32.58 | 32.66 | 32.25 | 32.47 | 1,563,173 | -0.01(-0.04%) |
Jun 27, 2011 | 32.33 | 32.76 | 32.26 | 32.48 | 1,740,630 | +0.22(+0.67%) |
Jun 24, 2011 | 32.63 | 32.80 | 31.98 | 32.27 | 6,842,220 | -0.38(-1.16%) |
Jun 23, 2011 | 32.80 | 32.88 | 32.43 | 32.65 | 2,367,114 | -0.52(-1.58%) |
Jun 22, 2011 | 33.38 | 33.55 | 33.14 | 33.17 | 1,780,773 | -0.42(-1.26%) |
Jun 21, 2011 | 33.53 | 33.68 | 33.39 | 33.60 | 1,427,458 | +0.19(+0.58%) |
Jun 20, 2011 | 33.40 | 33.55 | 33.35 | 33.40 | 1,473,779 | -0.16(-0.49%) |
Jun 17, 2011 | 33.62 | 33.69 | 33.25 | 33.57 | 3,255,015 | +0.32(+0.95%) |
Jun 16, 2011 | 33.29 | 33.65 | 33.14 | 33.25 | 2,745,428 | -0.01(-0.02%) |
Jun 15, 2011 | 33.79 | 33.82 | 33.15 | 33.26 | 3,372,988 | -0.77(-2.28%) |
Jun 14, 2011 | 34.21 | 34.44 | 33.98 | 34.03 | 1,766,007 | +0.10(+0.30%) |
Jun 13, 2011 | 33.62 | 34.03 | 33.48 | 33.93 | 2,025,850 | +0.38(+1.14%) |
Jun 10, 2011 | 33.76 | 33.86 | 33.19 | 33.55 | 1,913,142 | -0.42(-1.24%) |
Jun 09, 2011 | 33.42 | 34.08 | 33.25 | 33.97 | 1,811,331 | +0.67(+2.03%) |
Jun 08, 2011 | 33.36 | 33.65 | 33.20 | 33.29 | 1,860,796 | -0.06(-0.19%) |
Jun 07, 2011 | 33.64 | 33.78 | 33.35 | 33.36 | 1,584,329 | -0.21(-0.62%) |
Jun 06, 2011 | 33.72 | 33.78 | 33.40 | 33.57 | 1,769,758 | -0.11(-0.34%) |
Jun 03, 2011 | 33.48 | 34.04 | 33.47 | 33.68 | 1,816,332 | -0.98(-2.84%) |
May 24, 2011 | 34.64 | 34.79 | 34.10 | 34.66 | 2,133,678 | +0.06(+0.16%) |
May 23, 2011 | 34.51 | 34.75 | 34.45 | 34.61 | 1,675,896 | -0.29(-0.82%) |
May 20, 2011 | 35.16 | 35.31 | 34.86 | 34.89 | 1,604,745 | -0.36(-1.03%) |
May 19, 2011 | 35.43 | 35.48 | 35.15 | 35.26 | 1,467,300 | -0.04(-0.10%) |
May 18, 2011 | 34.99 | 35.32 | 34.84 | 35.29 | 1,395,611 | +0.32(+0.92%) |
May 17, 2011 | 34.50 | 35.04 | 34.35 | 34.97 | 1,626,171 | +0.29(+0.84%) |
May 16, 2011 | 34.33 | 34.81 | 34.26 | 34.68 | 2,067,086 | +0.28(+0.81%) |
May 13, 2011 | 34.93 | 34.93 | 34.23 | 34.40 | 2,155,647 | -0.41(-1.19%) |
May 12, 2011 | 34.45 | 34.83 | 34.24 | 34.81 | 2,093,823 | +0.28(+0.81%) |
May 11, 2011 | 35.09 | 35.17 | 34.51 | 34.54 | 1,960,634 | -0.61(-1.72%) |
May 10, 2011 | 34.58 | 35.19 | 34.53 | 35.14 | 2,853,519 | +0.55(+1.59%) |
May 09, 2011 | 34.49 | 34.62 | 34.29 | 34.59 | 2,008,221 | +0.06(+0.17%) |
May 06, 2011 | 34.95 | 35.08 | 34.45 | 34.54 | 2,381,842 | -0.14(-0.41%) |
May 05, 2011 | 34.89 | 35.08 | 34.64 | 34.68 | 2,667,106 | -0.38(-1.08%) |
May 04, 2011 | 35.25 | 35.31 | 34.77 | 35.06 | 2,663,123 | -0.15(-0.43%) |
May 03, 2011 | 34.98 | 35.29 | 34.84 | 35.21 | 2,350,751 | +0.15(+0.43%) |
May 02, 2011 | 35.08 | 35.80 | 35.02 | 35.06 | 2,901,409 | -0.59(-1.66%) |
Apr 29, 2011 | 35.48 | 35.69 | 35.27 | 35.65 | 1,490,820 | +0.05(+0.14%) |
Apr 28, 2011 | 35.45 | 35.60 | 35.24 | 35.60 | 1,949,385 | +0.04(+0.10%) |
Apr 27, 2011 | 35.48 | 35.56 | 35.30 | 35.56 | 1,747,318 | +0.16(+0.44%) |
Apr 26, 2011 | 35.07 | 35.44 | 34.91 | 35.41 | 2,578,513 | +0.48(+1.37%) |
Apr 25, 2011 | 35.04 | 35.24 | 34.74 | 34.93 | 2,994,124 | -0.29(-0.81%) |
Apr 21, 2011 | 35.08 | 35.39 | 34.94 | 35.21 | 1,886,216 | +0.25(+0.71%) |
Apr 20, 2011 | 35.10 | 35.36 | 34.70 | 34.96 | 3,776,664 | +0.26(+0.74%) |
Apr 19, 2011 | 36.09 | 36.57 | 34.69 | 34.71 | 7,394,274 | -1.95(-5.31%) |
Apr 18, 2011 | 36.68 | 36.72 | 36.26 | 36.65 | 2,064,108 | -0.27(-0.73%) |
Apr 15, 2011 | 36.98 | 37.11 | 36.71 | 36.92 | 1,450,392 | +0.11(+0.30%) |
Apr 14, 2011 | 36.58 | 36.92 | 36.42 | 36.81 | 1,297,766 | -0.00(-0.01%) |
Apr 13, 2011 | 37.31 | 37.40 | 36.74 | 36.82 | 1,951,784 | -0.24(-0.64%) |
Apr 12, 2011 | 37.10 | 37.21 | 36.87 | 37.05 | 1,666,543 | -0.29(-0.76%) |
Apr 11, 2011 | 37.26 | 37.49 | 37.19 | 37.34 | 1,494,838 | +0.17(+0.46%) |
Apr 08, 2011 | 37.44 | 37.44 | 37.11 | 37.17 | 1,462,061 | -0.09(-0.23%) |
Apr 07, 2011 | 37.22 | 37.32 | 36.89 | 37.25 | 1,636,111 | -0.07(-0.19%) |
Apr 06, 2011 | 37.00 | 37.33 | 36.92 | 37.32 | 1,133,794 | +0.46(+1.24%) |
Apr 05, 2011 | 36.75 | 37.00 | 36.75 | 36.87 | 1,342,922 | -0.08(-0.21%) |
Apr 04, 2011 | 36.99 | 37.07 | 36.80 | 36.95 | 1,368,265 | +0.09(+0.23%) |