Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.51 | 30.81 | 30.50 | 30.80 | 1,705,689 | +0.27(+0.88%) |
Jun 29, 2011 | 30.36 | 30.54 | 30.29 | 30.53 | 1,564,282 | -0.05(-0.15%) |
Jun 28, 2011 | 30.51 | 30.63 | 30.45 | 30.57 | 1,229,396 | +0.05(+0.15%) |
Jun 27, 2011 | 30.54 | 30.68 | 30.41 | 30.53 | 2,505,794 | -0.43(-1.40%) |
Jun 24, 2011 | 30.88 | 31.10 | 30.77 | 30.96 | 4,839,476 | +0.45(+1.49%) |
Jun 23, 2011 | 29.32 | 30.56 | 29.28 | 30.51 | 6,607,672 | +1.05(+3.55%) |
Jun 22, 2011 | 29.52 | 29.61 | 29.45 | 29.46 | 1,125,993 | -0.21(-0.71%) |
Jun 21, 2011 | 29.46 | 29.69 | 29.40 | 29.67 | 2,036,694 | +0.26(+0.90%) |
Jun 20, 2011 | 29.39 | 29.46 | 29.38 | 29.41 | 1,585,183 | +0.08(+0.27%) |
Jun 17, 2011 | 29.39 | 29.46 | 29.27 | 29.33 | 2,420,625 | -0.09(-0.31%) |
Jun 16, 2011 | 29.40 | 29.65 | 29.30 | 29.42 | 2,347,165 | -0.14(-0.47%) |
Jun 15, 2011 | 29.47 | 29.67 | 29.47 | 29.56 | 3,191,832 | -0.03(-0.09%) |
Jun 14, 2011 | 29.64 | 29.64 | 29.50 | 29.59 | 2,489,797 | +0.00(+0.00%) |
Jun 13, 2011 | 29.70 | 29.78 | 29.49 | 29.59 | 1,732,232 | +0.27(+0.92%) |
Jun 10, 2011 | 29.55 | 29.61 | 29.26 | 29.32 | 1,774,593 | -0.38(-1.26%) |
Jun 09, 2011 | 29.57 | 29.77 | 29.51 | 29.69 | 2,103,659 | +0.22(+0.74%) |
Jun 08, 2011 | 29.55 | 29.68 | 29.48 | 29.48 | 1,591,511 | -0.09(-0.29%) |
Jun 07, 2011 | 29.63 | 29.76 | 29.53 | 29.56 | 1,374,066 | +0.06(+0.20%) |
Jun 06, 2011 | 29.69 | 29.76 | 29.48 | 29.50 | 1,322,842 | -0.24(-0.80%) |
Jun 03, 2011 | 29.71 | 29.86 | 29.62 | 29.74 | 2,320,569 | +0.45(+1.55%) |
May 24, 2011 | 29.23 | 29.39 | 29.19 | 29.28 | 2,564,235 | +0.47(+1.62%) |
May 23, 2011 | 28.92 | 28.95 | 28.65 | 28.82 | 2,901,697 | -0.56(-1.90%) |
May 20, 2011 | 29.35 | 29.48 | 29.22 | 29.38 | 1,659,037 | -0.05(-0.18%) |
May 19, 2011 | 29.38 | 29.50 | 29.34 | 29.43 | 2,193,658 | -0.03(-0.11%) |
May 18, 2011 | 29.27 | 29.55 | 29.21 | 29.46 | 2,534,703 | +0.09(+0.29%) |
May 17, 2011 | 29.47 | 29.57 | 29.30 | 29.38 | 2,513,481 | -0.15(-0.51%) |
May 16, 2011 | 29.58 | 29.73 | 29.51 | 29.53 | 1,840,967 | -0.24(-0.82%) |
May 13, 2011 | 29.94 | 29.98 | 29.65 | 29.77 | 2,193,619 | -0.21(-0.70%) |
May 12, 2011 | 29.87 | 30.00 | 29.77 | 29.98 | 2,454,411 | +0.28(+0.95%) |
May 11, 2011 | 29.90 | 29.96 | 29.60 | 29.70 | 3,259,598 | -0.14(-0.47%) |
May 10, 2011 | 29.64 | 29.93 | 29.58 | 29.84 | 2,429,344 | +0.32(+1.09%) |
May 09, 2011 | 29.61 | 29.63 | 29.42 | 29.52 | 1,882,851 | -0.08(-0.26%) |
May 06, 2011 | 29.74 | 29.94 | 29.54 | 29.60 | 2,667,809 | +0.20(+0.68%) |
May 05, 2011 | 29.41 | 29.58 | 29.32 | 29.40 | 2,552,909 | -0.04(-0.13%) |
May 04, 2011 | 29.58 | 29.58 | 29.34 | 29.43 | 2,745,020 | -0.14(-0.46%) |
May 03, 2011 | 29.63 | 29.68 | 29.47 | 29.57 | 1,805,566 | -0.23(-0.76%) |
May 02, 2011 | 29.76 | 29.81 | 29.74 | 29.79 | 1,414,466 | +0.12(+0.41%) |
Apr 29, 2011 | 29.66 | 29.72 | 29.58 | 29.67 | 1,053,257 | +0.07(+0.24%) |
Apr 28, 2011 | 29.63 | 29.68 | 29.52 | 29.60 | 2,063,588 | -0.15(-0.50%) |
Apr 27, 2011 | 29.83 | 29.83 | 29.61 | 29.75 | 1,867,624 | -0.23(-0.75%) |
Apr 26, 2011 | 29.89 | 30.06 | 29.79 | 29.98 | 2,063,375 | +0.06(+0.19%) |
Apr 25, 2011 | 30.07 | 30.07 | 29.85 | 29.92 | 1,119,067 | -0.19(-0.62%) |
Apr 21, 2011 | 29.88 | 30.16 | 29.84 | 30.10 | 1,471,151 | +0.15(+0.52%) |
Apr 20, 2011 | 30.25 | 30.33 | 29.86 | 29.95 | 2,771,023 | -0.10(-0.34%) |
Apr 19, 2011 | 29.91 | 30.10 | 29.78 | 30.05 | 1,949,477 | +0.26(+0.89%) |
Apr 18, 2011 | 29.83 | 29.92 | 29.63 | 29.79 | 2,753,286 | -0.39(-1.30%) |
Apr 15, 2011 | 30.08 | 30.19 | 29.98 | 30.18 | 1,764,192 | -0.04(-0.15%) |
Apr 14, 2011 | 30.18 | 30.26 | 30.08 | 30.23 | 1,776,754 | -0.06(-0.19%) |
Apr 13, 2011 | 30.46 | 30.48 | 30.14 | 30.28 | 1,963,143 | +0.29(+0.97%) |
Apr 12, 2011 | 30.14 | 30.19 | 29.96 | 29.99 | 2,742,845 | -0.16(-0.53%) |
Apr 11, 2011 | 30.45 | 30.48 | 30.08 | 30.16 | 1,877,918 | -0.20(-0.66%) |
Apr 08, 2011 | 30.59 | 30.66 | 30.23 | 30.35 | 1,892,145 | -0.21(-0.67%) |
Apr 07, 2011 | 30.64 | 30.75 | 30.49 | 30.56 | 1,296,111 | -0.12(-0.38%) |
Apr 06, 2011 | 30.71 | 30.79 | 30.59 | 30.68 | 1,173,319 | +0.10(+0.34%) |
Apr 05, 2011 | 30.54 | 30.69 | 30.45 | 30.57 | 1,362,298 | -0.04(-0.13%) |
Apr 04, 2011 | 30.48 | 30.63 | 30.39 | 30.61 | 2,039,532 | +0.40(+1.32%) |