Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.41 | 32.58 | 32.31 | 32.58 | 10,095,127 | +0.29(+0.90%) |
Jun 29, 2011 | 32.61 | 32.68 | 32.28 | 32.29 | 8,132,309 | -0.14(-0.43%) |
Jun 28, 2011 | 32.46 | 32.86 | 32.28 | 32.43 | 9,010,588 | +0.16(+0.49%) |
Jun 27, 2011 | 31.90 | 32.32 | 31.71 | 32.27 | 11,952,000 | +0.09(+0.28%) |
Jun 24, 2011 | 33.01 | 33.08 | 32.17 | 32.18 | 18,029,646 | -0.90(-2.73%) |
Jun 23, 2011 | 32.37 | 33.09 | 32.26 | 33.08 | 10,917,454 | +0.56(+1.73%) |
Jun 22, 2011 | 32.88 | 33.04 | 32.46 | 32.52 | 7,904,775 | -0.60(-1.80%) |
Jun 21, 2011 | 32.89 | 33.18 | 32.75 | 33.12 | 7,139,626 | +0.31(+0.93%) |
Jun 20, 2011 | 32.78 | 32.85 | 32.68 | 32.81 | 8,134,847 | +0.49(+1.53%) |
Jun 17, 2011 | 32.47 | 32.83 | 32.29 | 32.32 | 13,067,124 | +0.06(+0.17%) |
Jun 16, 2011 | 32.42 | 32.62 | 32.12 | 32.26 | 8,080,111 | -0.18(-0.56%) |
Jun 15, 2011 | 32.66 | 32.68 | 32.27 | 32.44 | 7,924,201 | -0.40(-1.23%) |
Jun 14, 2011 | 32.50 | 32.98 | 32.50 | 32.84 | 10,113,271 | +0.60(+1.85%) |
Jun 13, 2011 | 32.46 | 32.55 | 32.05 | 32.25 | 8,538,015 | -0.19(-0.58%) |
Jun 10, 2011 | 32.74 | 32.74 | 32.30 | 32.43 | 9,312,440 | -0.32(-0.98%) |
Jun 09, 2011 | 32.63 | 32.99 | 32.37 | 32.75 | 8,895,020 | +0.21(+0.64%) |
Jun 08, 2011 | 32.68 | 32.69 | 32.31 | 32.55 | 11,430,760 | -0.14(-0.42%) |
Jun 07, 2011 | 32.96 | 33.31 | 32.64 | 32.68 | 9,698,332 | -0.21(-0.63%) |
Jun 06, 2011 | 32.87 | 33.04 | 32.62 | 32.89 | 8,742,009 | -0.03(-0.08%) |
Jun 03, 2011 | 33.09 | 33.32 | 32.87 | 32.92 | 9,202,395 | -1.28(-3.74%) |
May 24, 2011 | 34.39 | 34.59 | 34.11 | 34.20 | 8,970,575 | -0.19(-0.55%) |
May 23, 2011 | 34.29 | 34.61 | 34.25 | 34.39 | 7,124,211 | -0.12(-0.36%) |
May 20, 2011 | 34.74 | 34.80 | 34.35 | 34.51 | 11,711,580 | -0.42(-1.19%) |
May 19, 2011 | 34.64 | 35.00 | 34.10 | 34.93 | 10,660,017 | +0.23(+0.66%) |
May 18, 2011 | 35.72 | 35.81 | 33.89 | 34.70 | 29,084,778 | -0.57(-1.61%) |
May 17, 2011 | 34.98 | 35.32 | 34.92 | 35.27 | 8,805,813 | +0.31(+0.87%) |
May 16, 2011 | 35.65 | 35.69 | 34.89 | 34.96 | 10,151,801 | -0.65(-1.81%) |
May 13, 2011 | 35.86 | 36.02 | 35.42 | 35.61 | 9,107,005 | -0.17(-0.46%) |
May 12, 2011 | 35.20 | 35.90 | 34.99 | 35.77 | 11,450,887 | +0.66(+1.87%) |
May 11, 2011 | 35.10 | 35.42 | 34.92 | 35.12 | 10,892,994 | +0.23(+0.67%) |
May 10, 2011 | 34.88 | 34.98 | 34.74 | 34.88 | 6,676,983 | +0.32(+0.94%) |
May 09, 2011 | 34.88 | 34.88 | 34.43 | 34.56 | 6,884,077 | -0.35(-1.01%) |
May 06, 2011 | 35.11 | 35.15 | 34.86 | 34.91 | 12,748,890 | +0.12(+0.34%) |
May 05, 2011 | 33.89 | 35.19 | 33.80 | 34.79 | 19,077,684 | +0.79(+2.32%) |
May 04, 2011 | 34.02 | 34.21 | 33.66 | 34.01 | 11,856,812 | +0.02(+0.06%) |
May 03, 2011 | 33.66 | 34.10 | 33.53 | 33.98 | 11,494,788 | +0.26(+0.76%) |
May 02, 2011 | 33.72 | 33.76 | 33.67 | 33.73 | 14,708,143 | -0.21(-0.61%) |
Apr 29, 2011 | 34.40 | 34.40 | 33.88 | 33.94 | 13,255,736 | -0.77(-2.23%) |
Apr 28, 2011 | 34.90 | 35.15 | 34.64 | 34.71 | 6,796,815 | -0.26(-0.73%) |
Apr 27, 2011 | 34.53 | 35.10 | 34.46 | 34.97 | 7,692,916 | +0.51(+1.48%) |
Apr 26, 2011 | 34.21 | 34.59 | 34.21 | 34.45 | 9,231,110 | +0.24(+0.71%) |
Apr 25, 2011 | 34.34 | 34.48 | 34.21 | 34.21 | 5,303,120 | -0.28(-0.80%) |
Apr 21, 2011 | 34.63 | 34.66 | 34.42 | 34.49 | 6,044,701 | -0.10(-0.30%) |
Apr 20, 2011 | 34.74 | 35.10 | 34.54 | 34.59 | 7,585,040 | +0.16(+0.46%) |
Apr 19, 2011 | 34.74 | 34.76 | 34.19 | 34.43 | 10,367,174 | -0.31(-0.90%) |
Apr 18, 2011 | 34.52 | 34.80 | 34.32 | 34.74 | 6,098,167 | +0.02(+0.06%) |
Apr 15, 2011 | 34.67 | 35.00 | 34.59 | 34.72 | 7,691,945 | +0.15(+0.44%) |
Apr 14, 2011 | 34.54 | 34.75 | 34.39 | 34.57 | 6,023,102 | -0.05(-0.14%) |
Apr 13, 2011 | 34.84 | 34.99 | 34.47 | 34.62 | 8,388,969 | -0.24(-0.69%) |
Apr 12, 2011 | 33.97 | 34.96 | 33.96 | 34.86 | 14,374,512 | +0.82(+2.40%) |
Apr 11, 2011 | 34.23 | 34.40 | 34.03 | 34.05 | 7,928,430 | -0.19(-0.55%) |
Apr 08, 2011 | 34.14 | 34.50 | 33.94 | 34.23 | 12,131,447 | -0.06(-0.18%) |
Apr 07, 2011 | 34.90 | 35.02 | 34.27 | 34.30 | 18,051,476 | -0.93(-2.63%) |
Apr 06, 2011 | 35.28 | 35.34 | 35.08 | 35.22 | 7,768,008 | +0.15(+0.43%) |
Apr 05, 2011 | 34.45 | 35.33 | 34.45 | 35.07 | 9,713,849 | +0.47(+1.36%) |
Apr 04, 2011 | 34.90 | 34.94 | 34.39 | 34.60 | 7,809,256 | -0.21(-0.60%) |