Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.15 | 32.19 | 31.95 | 32.07 | 572,150 | +0.01(+0.03%) |
Jun 29, 2011 | 31.89 | 32.09 | 31.79 | 32.06 | 502,824 | +0.27(+0.85%) |
Jun 28, 2011 | 31.81 | 31.85 | 31.69 | 31.79 | 281,155 | +0.02(+0.06%) |
Jun 27, 2011 | 31.59 | 31.81 | 31.59 | 31.77 | 319,887 | +0.10(+0.32%) |
Jun 24, 2011 | 31.51 | 31.69 | 31.51 | 31.67 | 310,391 | +0.07(+0.22%) |
Jun 23, 2011 | 31.53 | 31.61 | 31.19 | 31.60 | 651,705 | +0.03(+0.10%) |
Jun 22, 2011 | 31.55 | 31.63 | 31.51 | 31.57 | 566,736 | +0.05(+0.16%) |
Jun 21, 2011 | 31.29 | 31.53 | 31.29 | 31.52 | 308,438 | +0.33(+1.06%) |
Jun 20, 2011 | 31.07 | 31.19 | 31.05 | 31.19 | 427,946 | +0.12(+0.39%) |
Jun 17, 2011 | 31.27 | 31.37 | 30.99 | 31.07 | 377,202 | -0.14(-0.45%) |
Jun 16, 2011 | 31.53 | 31.59 | 31.13 | 31.21 | 365,359 | -0.27(-0.86%) |
Jun 15, 2011 | 31.43 | 31.59 | 31.27 | 31.48 | 284,252 | -0.11(-0.35%) |
Jun 14, 2011 | 31.69 | 31.69 | 31.54 | 31.59 | 530,224 | +0.02(+0.06%) |
Jun 13, 2011 | 31.79 | 31.87 | 31.41 | 31.57 | 288,974 | -0.18(-0.57%) |
Jun 10, 2011 | 31.55 | 31.75 | 31.51 | 31.75 | 383,585 | +0.21(+0.67%) |
Jun 09, 2011 | 31.31 | 31.57 | 31.25 | 31.54 | 244,890 | +0.29(+0.93%) |
Jun 08, 2011 | 31.25 | 31.41 | 31.09 | 31.25 | 317,791 | +0.02(+0.06%) |
Jun 07, 2011 | 31.29 | 31.35 | 31.19 | 31.23 | 332,281 | -0.02(-0.06%) |
Jun 06, 2011 | 31.61 | 31.61 | 31.23 | 31.25 | 333,646 | -0.34(-1.08%) |
Jun 03, 2011 | 31.51 | 31.59 | 31.33 | 31.59 | 228,034 | -0.04(-0.13%) |
May 24, 2011 | 31.71 | 31.90 | 31.51 | 31.63 | 368,600 | -0.02(-0.06%) |
May 23, 2011 | 31.49 | 31.67 | 31.39 | 31.65 | 288,615 | -0.12(-0.38%) |
May 20, 2011 | 31.69 | 31.79 | 31.55 | 31.77 | 458,375 | +0.10(+0.32%) |
May 19, 2011 | 31.31 | 31.67 | 31.31 | 31.67 | 460,480 | +0.30(+0.96%) |
May 18, 2011 | 30.89 | 31.39 | 30.89 | 31.37 | 586,292 | +0.46(+1.49%) |
May 17, 2011 | 31.27 | 31.27 | 30.73 | 30.91 | 841,795 | -0.34(-1.09%) |
May 16, 2011 | 31.47 | 31.61 | 31.23 | 31.25 | 402,196 | -0.14(-0.45%) |
May 13, 2011 | 31.61 | 31.83 | 31.39 | 31.39 | 411,025 | -0.22(-0.70%) |
May 12, 2011 | 31.95 | 31.95 | 31.41 | 31.61 | 377,994 | -0.22(-0.69%) |
May 11, 2011 | 32.15 | 32.17 | 31.69 | 31.83 | 474,229 | -0.30(-0.93%) |
May 10, 2011 | 32.23 | 32.33 | 32.05 | 32.13 | 321,675 | -0.04(-0.12%) |
May 09, 2011 | 32.19 | 32.37 | 32.03 | 32.17 | 432,779 | +0.02(+0.06%) |
May 06, 2011 | 32.01 | 32.25 | 31.95 | 32.15 | 417,465 | -0.12(-0.37%) |
May 05, 2011 | 32.41 | 32.41 | 31.99 | 32.27 | 782,334 | -0.22(-0.68%) |
May 04, 2011 | 32.81 | 32.85 | 32.13 | 32.49 | 600,858 | -0.26(-0.79%) |
May 03, 2011 | 33.13 | 33.15 | 32.69 | 32.75 | 446,707 | -0.32(-0.97%) |
May 02, 2011 | 33.13 | 33.15 | 33.05 | 33.07 | 270,574 | -0.34(-1.02%) |
Apr 29, 2011 | 33.37 | 33.57 | 33.37 | 33.41 | 264,463 | -0.04(-0.12%) |
Apr 28, 2011 | 33.11 | 33.45 | 33.11 | 33.45 | 470,867 | +0.08(+0.24%) |
Apr 27, 2011 | 33.39 | 33.41 | 33.21 | 33.37 | 566,059 | +0.04(+0.12%) |
Apr 26, 2011 | 33.33 | 33.33 | 33.23 | 33.33 | 329,987 | +0.12(+0.36%) |
Apr 25, 2011 | 33.12 | 33.23 | 33.09 | 33.21 | 271,243 | +0.10(+0.30%) |
Apr 21, 2011 | 32.91 | 33.11 | 32.91 | 33.11 | 385,835 | +0.14(+0.42%) |
Apr 20, 2011 | 32.99 | 33.05 | 32.89 | 32.97 | 562,646 | +0.14(+0.43%) |
Apr 19, 2011 | 32.79 | 32.85 | 32.71 | 32.83 | 205,615 | +0.04(+0.12%) |
Apr 18, 2011 | 32.73 | 32.79 | 32.59 | 32.79 | 246,073 | -0.04(-0.12%) |
Apr 15, 2011 | 32.73 | 32.83 | 32.72 | 32.83 | 273,616 | +0.10(+0.31%) |
Apr 14, 2011 | 32.51 | 32.77 | 32.51 | 32.73 | 220,184 | +0.06(+0.18%) |
Apr 13, 2011 | 32.71 | 32.79 | 32.61 | 32.67 | 201,194 | +0.02(+0.06%) |
Apr 12, 2011 | 32.77 | 32.77 | 32.31 | 32.65 | 289,761 | -0.14(-0.43%) |
Apr 11, 2011 | 32.93 | 32.93 | 32.69 | 32.79 | 177,161 | -0.08(-0.24%) |
Apr 08, 2011 | 33.01 | 33.01 | 32.75 | 32.87 | 180,491 | -0.06(-0.18%) |
Apr 07, 2011 | 32.91 | 32.95 | 32.82 | 32.93 | 733,822 | +0.06(+0.18%) |
Apr 06, 2011 | 32.93 | 32.99 | 32.81 | 32.87 | 154,823 | +0.02(+0.06%) |
Apr 05, 2011 | 32.87 | 32.90 | 32.79 | 32.85 | 234,952 | +0.00(+0.00%) |
Apr 04, 2011 | 32.91 | 32.91 | 32.81 | 32.85 | 249,083 | +0.04(+0.12%) |