Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.24 | 33.28 | 32.98 | 33.07 | 1,263,453 | -0.02(-0.07%) |
Jun 29, 2011 | 32.91 | 33.29 | 32.87 | 33.10 | 1,139,510 | +0.27(+0.81%) |
Jun 28, 2011 | 32.82 | 32.90 | 32.78 | 32.83 | 1,194,607 | +0.10(+0.29%) |
Jun 27, 2011 | 32.78 | 33.15 | 32.66 | 32.73 | 981,724 | -0.01(-0.02%) |
Jun 24, 2011 | 33.34 | 33.45 | 32.70 | 32.74 | 1,735,425 | -0.58(-1.75%) |
Jun 23, 2011 | 33.10 | 33.35 | 33.01 | 33.32 | 1,454,621 | -0.10(-0.31%) |
Jun 22, 2011 | 33.12 | 33.57 | 33.02 | 33.43 | 1,225,975 | +0.23(+0.69%) |
Jun 21, 2011 | 33.26 | 33.36 | 33.16 | 33.20 | 1,710,087 | +0.16(+0.47%) |
Jun 20, 2011 | 33.10 | 33.10 | 32.98 | 33.04 | 1,284,762 | +0.04(+0.13%) |
Jun 17, 2011 | 32.89 | 33.07 | 32.80 | 33.00 | 1,877,890 | +0.34(+1.04%) |
Jun 16, 2011 | 32.67 | 32.84 | 32.50 | 32.66 | 1,471,974 | +0.02(+0.07%) |
Jun 15, 2011 | 32.91 | 33.01 | 32.47 | 32.64 | 1,548,991 | -0.43(-1.30%) |
Jun 14, 2011 | 32.90 | 33.13 | 32.76 | 33.07 | 1,535,315 | +0.35(+1.06%) |
Jun 13, 2011 | 32.50 | 32.82 | 32.09 | 32.72 | 2,555,039 | +0.03(+0.09%) |
Jun 10, 2011 | 32.93 | 33.06 | 32.64 | 32.69 | 1,576,718 | -0.38(-1.16%) |
Jun 09, 2011 | 32.90 | 33.10 | 32.81 | 33.07 | 1,443,921 | +0.18(+0.56%) |
Jun 08, 2011 | 32.56 | 32.98 | 32.53 | 32.89 | 1,656,376 | +0.23(+0.70%) |
Jun 07, 2011 | 32.72 | 32.91 | 32.53 | 32.66 | 1,260,627 | +0.10(+0.32%) |
Jun 06, 2011 | 32.67 | 32.83 | 32.53 | 32.56 | 723,356 | -0.11(-0.34%) |
Jun 03, 2011 | 32.44 | 33.12 | 32.41 | 32.67 | 1,661,987 | -1.12(-3.30%) |
May 24, 2011 | 33.93 | 34.02 | 33.69 | 33.78 | 901,731 | -0.04(-0.13%) |
May 23, 2011 | 33.77 | 33.95 | 33.69 | 33.83 | 1,562,676 | -0.31(-0.90%) |
May 20, 2011 | 34.08 | 34.22 | 33.92 | 34.13 | 1,689,452 | +0.07(+0.22%) |
May 19, 2011 | 34.10 | 34.11 | 33.89 | 34.06 | 1,171,107 | +0.10(+0.28%) |
May 18, 2011 | 33.95 | 34.02 | 33.80 | 33.97 | 988,772 | +0.01(+0.04%) |
May 17, 2011 | 33.71 | 33.99 | 33.68 | 33.95 | 1,442,324 | +0.18(+0.52%) |
May 16, 2011 | 33.75 | 33.91 | 33.60 | 33.78 | 965,212 | -0.01(-0.02%) |
May 13, 2011 | 33.75 | 33.97 | 33.68 | 33.78 | 1,710,850 | +0.13(+0.39%) |
May 12, 2011 | 33.37 | 33.66 | 33.08 | 33.65 | 1,918,707 | +0.31(+0.92%) |
May 11, 2011 | 33.87 | 33.96 | 33.25 | 33.34 | 2,096,198 | -0.57(-1.69%) |
May 10, 2011 | 33.61 | 33.93 | 33.50 | 33.91 | 1,511,094 | +0.31(+0.92%) |
May 09, 2011 | 33.11 | 33.66 | 33.11 | 33.61 | 2,009,254 | +0.56(+1.69%) |
May 06, 2011 | 32.98 | 33.11 | 32.91 | 33.05 | 1,724,478 | +0.37(+1.15%) |
May 05, 2011 | 32.84 | 33.11 | 32.59 | 32.67 | 3,216,039 | -0.34(-1.02%) |
May 04, 2011 | 33.33 | 33.43 | 32.51 | 33.01 | 4,937,065 | -0.40(-1.21%) |
May 03, 2011 | 34.48 | 34.81 | 33.26 | 33.42 | 6,438,506 | -2.11(-5.95%) |
May 02, 2011 | 35.39 | 35.54 | 35.32 | 35.53 | 2,073,728 | -0.26(-0.72%) |
Apr 29, 2011 | 35.90 | 35.98 | 35.74 | 35.79 | 1,587,089 | -0.37(-1.02%) |
Apr 28, 2011 | 36.19 | 36.22 | 35.96 | 36.15 | 925,830 | -0.10(-0.28%) |
Apr 27, 2011 | 35.96 | 36.40 | 35.91 | 36.26 | 1,320,674 | +0.46(+1.29%) |
Apr 26, 2011 | 35.37 | 35.83 | 35.34 | 35.79 | 1,083,505 | +0.57(+1.60%) |
Apr 25, 2011 | 35.19 | 35.32 | 35.12 | 35.23 | 828,761 | -0.03(-0.08%) |
Apr 21, 2011 | 35.08 | 35.27 | 35.01 | 35.26 | 1,591,500 | +0.29(+0.84%) |
Apr 20, 2011 | 35.68 | 35.74 | 34.90 | 34.96 | 1,871,551 | -0.37(-1.06%) |
Apr 19, 2011 | 35.06 | 35.37 | 35.02 | 35.34 | 1,523,497 | +0.28(+0.80%) |
Apr 18, 2011 | 34.88 | 35.11 | 34.74 | 35.06 | 1,770,955 | -0.07(-0.21%) |
Apr 15, 2011 | 34.86 | 35.16 | 34.69 | 35.13 | 1,253,713 | +0.43(+1.25%) |
Apr 14, 2011 | 34.19 | 34.72 | 34.19 | 34.70 | 798,018 | +0.40(+1.18%) |
Apr 13, 2011 | 34.35 | 34.72 | 34.30 | 34.30 | 1,135,205 | +0.07(+0.19%) |
Apr 12, 2011 | 34.33 | 34.71 | 34.21 | 34.23 | 1,151,112 | -0.23(-0.68%) |
Apr 11, 2011 | 34.40 | 34.77 | 34.38 | 34.47 | 1,161,509 | +0.12(+0.36%) |
Apr 08, 2011 | 34.94 | 34.94 | 34.24 | 34.34 | 1,690,301 | -0.55(-1.58%) |
Apr 07, 2011 | 34.85 | 35.15 | 34.74 | 34.89 | 1,344,008 | -0.04(-0.13%) |
Apr 06, 2011 | 34.76 | 35.09 | 34.74 | 34.94 | 906,493 | +0.30(+0.87%) |
Apr 05, 2011 | 34.66 | 34.84 | 34.58 | 34.63 | 946,625 | -0.03(-0.08%) |
Apr 04, 2011 | 34.83 | 34.94 | 34.63 | 34.66 | 1,405,960 | -0.01(-0.04%) |