Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.19 | 32.35 | 32.08 | 32.35 | 10,166,408 | +0.29(+0.90%) |
Jun 29, 2011 | 32.38 | 32.46 | 32.06 | 32.06 | 8,189,731 | -0.14(-0.43%) |
Jun 28, 2011 | 32.23 | 32.63 | 32.06 | 32.20 | 9,074,211 | +0.16(+0.50%) |
Jun 27, 2011 | 31.68 | 32.10 | 31.48 | 32.04 | 12,036,393 | +0.09(+0.28%) |
Jun 24, 2011 | 32.78 | 32.85 | 31.95 | 31.95 | 18,156,952 | -0.90(-2.73%) |
Jun 23, 2011 | 32.14 | 32.86 | 32.03 | 32.85 | 10,994,542 | +0.56(+1.73%) |
Jun 22, 2011 | 32.65 | 32.81 | 32.23 | 32.29 | 7,960,591 | -0.59(-1.80%) |
Jun 21, 2011 | 32.66 | 32.95 | 32.52 | 32.88 | 7,190,038 | +0.30(+0.93%) |
Jun 20, 2011 | 32.55 | 32.62 | 32.46 | 32.58 | 8,192,287 | +0.49(+1.53%) |
Jun 17, 2011 | 32.24 | 32.60 | 32.06 | 32.09 | 13,159,390 | +0.06(+0.17%) |
Jun 16, 2011 | 32.19 | 32.39 | 31.90 | 32.03 | 8,137,165 | -0.18(-0.56%) |
Jun 15, 2011 | 32.43 | 32.46 | 32.04 | 32.21 | 7,980,154 | -0.40(-1.23%) |
Jun 14, 2011 | 32.28 | 32.75 | 32.27 | 32.61 | 10,184,681 | +0.59(+1.85%) |
Jun 13, 2011 | 32.23 | 32.32 | 31.83 | 32.02 | 8,598,302 | -0.19(-0.58%) |
Jun 10, 2011 | 32.51 | 32.51 | 32.08 | 32.21 | 9,378,195 | -0.32(-0.98%) |
Jun 09, 2011 | 32.40 | 32.76 | 32.14 | 32.52 | 8,957,827 | +0.21(+0.64%) |
Jun 08, 2011 | 32.46 | 32.46 | 32.08 | 32.32 | 11,511,473 | -0.14(-0.42%) |
Jun 07, 2011 | 32.73 | 33.08 | 32.41 | 32.46 | 9,766,811 | -0.21(-0.63%) |
Jun 06, 2011 | 32.63 | 32.81 | 32.39 | 32.66 | 8,803,736 | -0.03(-0.08%) |
Jun 03, 2011 | 32.86 | 33.08 | 32.64 | 32.69 | 9,267,373 | -1.27(-3.74%) |
May 24, 2011 | 34.15 | 34.35 | 33.87 | 33.96 | 9,033,916 | -0.19(-0.55%) |
May 23, 2011 | 34.05 | 34.37 | 34.01 | 34.15 | 7,174,515 | -0.12(-0.36%) |
May 20, 2011 | 34.50 | 34.55 | 34.11 | 34.27 | 11,794,275 | -0.41(-1.19%) |
May 19, 2011 | 34.40 | 34.75 | 33.86 | 34.68 | 10,735,287 | +0.23(+0.66%) |
May 18, 2011 | 35.47 | 35.56 | 33.66 | 34.46 | 29,290,144 | -0.57(-1.61%) |
May 17, 2011 | 34.74 | 35.07 | 34.68 | 35.02 | 8,867,991 | +0.30(+0.87%) |
May 16, 2011 | 35.40 | 35.44 | 34.65 | 34.72 | 10,223,482 | -0.64(-1.81%) |
May 13, 2011 | 35.61 | 35.77 | 35.17 | 35.36 | 9,171,310 | -0.16(-0.46%) |
May 12, 2011 | 34.95 | 35.65 | 34.74 | 35.52 | 11,531,741 | +0.65(+1.87%) |
May 11, 2011 | 34.86 | 35.17 | 34.67 | 34.87 | 10,969,909 | +0.23(+0.67%) |
May 10, 2011 | 34.63 | 34.73 | 34.49 | 34.64 | 6,724,129 | +0.32(+0.94%) |
May 09, 2011 | 34.64 | 34.64 | 34.19 | 34.32 | 6,932,685 | -0.35(-1.01%) |
May 06, 2011 | 34.87 | 34.90 | 34.61 | 34.67 | 12,838,910 | +0.12(+0.34%) |
May 05, 2011 | 33.65 | 34.94 | 33.56 | 34.55 | 19,212,392 | +0.78(+2.32%) |
May 04, 2011 | 33.78 | 33.97 | 33.42 | 33.77 | 11,940,533 | +0.02(+0.06%) |
May 03, 2011 | 33.42 | 33.86 | 33.29 | 33.75 | 11,575,953 | +0.25(+0.76%) |
May 02, 2011 | 33.48 | 33.52 | 33.44 | 33.49 | 14,811,997 | -0.21(-0.61%) |
Apr 29, 2011 | 34.16 | 34.16 | 33.64 | 33.70 | 13,349,335 | -0.77(-2.23%) |
Apr 28, 2011 | 34.66 | 34.90 | 34.40 | 34.47 | 6,844,808 | -0.25(-0.73%) |
Apr 27, 2011 | 34.29 | 34.85 | 34.22 | 34.72 | 7,747,236 | +0.51(+1.48%) |
Apr 26, 2011 | 33.97 | 34.35 | 33.97 | 34.21 | 9,296,291 | +0.24(+0.71%) |
Apr 25, 2011 | 34.10 | 34.23 | 33.97 | 33.97 | 5,340,566 | -0.27(-0.80%) |
Apr 21, 2011 | 34.38 | 34.42 | 34.18 | 34.25 | 6,087,382 | -0.10(-0.30%) |
Apr 20, 2011 | 34.49 | 34.86 | 34.30 | 34.35 | 7,638,598 | +0.16(+0.46%) |
Apr 19, 2011 | 34.49 | 34.52 | 33.95 | 34.19 | 10,440,376 | -0.31(-0.90%) |
Apr 18, 2011 | 34.27 | 34.56 | 34.08 | 34.50 | 6,141,226 | +0.02(+0.06%) |
Apr 15, 2011 | 34.43 | 34.76 | 34.34 | 34.48 | 7,746,258 | +0.15(+0.44%) |
Apr 14, 2011 | 34.30 | 34.51 | 34.14 | 34.33 | 6,065,631 | -0.05(-0.14%) |
Apr 13, 2011 | 34.60 | 34.74 | 34.23 | 34.38 | 8,448,204 | -0.24(-0.69%) |
Apr 12, 2011 | 33.73 | 34.71 | 33.72 | 34.62 | 14,476,010 | +0.81(+2.40%) |
Apr 11, 2011 | 33.99 | 34.16 | 33.79 | 33.81 | 7,984,413 | -0.19(-0.55%) |
Apr 08, 2011 | 33.90 | 34.26 | 33.70 | 33.99 | 12,217,107 | -0.06(-0.18%) |
Apr 07, 2011 | 34.66 | 34.78 | 34.03 | 34.06 | 18,178,938 | -0.92(-2.63%) |
Apr 06, 2011 | 35.04 | 35.09 | 34.84 | 34.97 | 7,822,858 | +0.15(+0.43%) |
Apr 05, 2011 | 34.21 | 35.08 | 34.21 | 34.82 | 9,782,438 | +0.47(+1.36%) |
Apr 04, 2011 | 34.66 | 34.69 | 34.15 | 34.36 | 7,864,397 | -0.21(-0.60%) |