Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.84 | 32.03 | 31.67 | 31.98 | 6,193,970 | +0.29(+0.91%) |
Jun 29, 2011 | 31.74 | 31.79 | 31.38 | 31.69 | 3,768,042 | +0.14(+0.46%) |
Jun 28, 2011 | 30.93 | 31.55 | 30.88 | 31.55 | 2,851,230 | +0.76(+2.46%) |
Jun 27, 2011 | 30.88 | 31.09 | 30.62 | 30.79 | 4,533,414 | -0.04(-0.14%) |
Jun 24, 2011 | 31.05 | 31.19 | 30.74 | 30.84 | 4,346,163 | -0.22(-0.70%) |
Jun 23, 2011 | 30.89 | 31.11 | 30.46 | 31.05 | 3,748,004 | -0.14(-0.45%) |
Jun 22, 2011 | 31.53 | 31.66 | 31.19 | 31.19 | 4,033,537 | -0.39(-1.24%) |
Jun 21, 2011 | 31.36 | 31.72 | 31.19 | 31.58 | 4,546,566 | +0.43(+1.37%) |
Jun 20, 2011 | 31.08 | 31.19 | 31.06 | 31.16 | 2,337,179 | +0.41(+1.32%) |
Jun 17, 2011 | 30.65 | 30.95 | 30.65 | 30.75 | 3,497,178 | +0.29(+0.97%) |
Jun 16, 2011 | 30.46 | 30.53 | 30.13 | 30.46 | 2,957,561 | -0.08(-0.25%) |
Jun 15, 2011 | 30.55 | 30.93 | 30.41 | 30.53 | 2,386,583 | -0.23(-0.75%) |
Jun 14, 2011 | 30.89 | 31.06 | 30.74 | 30.77 | 3,289,435 | +0.17(+0.55%) |
Jun 13, 2011 | 30.43 | 30.80 | 30.41 | 30.60 | 2,901,441 | +0.28(+0.92%) |
Jun 10, 2011 | 31.05 | 31.05 | 30.29 | 30.32 | 3,705,170 | -0.83(-2.66%) |
Jun 09, 2011 | 30.89 | 31.39 | 30.81 | 31.14 | 2,565,907 | +0.32(+1.05%) |
Jun 08, 2011 | 30.82 | 30.93 | 30.65 | 30.82 | 3,372,476 | -0.05(-0.16%) |
Jun 07, 2011 | 31.08 | 31.15 | 30.81 | 30.87 | 1,957,975 | -0.05(-0.16%) |
Jun 06, 2011 | 30.87 | 31.03 | 30.81 | 30.92 | 2,900,710 | +0.05(+0.16%) |
Jun 03, 2011 | 30.81 | 30.99 | 30.68 | 30.87 | 3,477,034 | -0.47(-1.50%) |
May 24, 2011 | 31.16 | 31.36 | 31.00 | 31.34 | 3,082,292 | +0.20(+0.65%) |
May 23, 2011 | 31.18 | 31.18 | 30.68 | 31.14 | 3,396,446 | -0.34(-1.09%) |
May 20, 2011 | 31.68 | 31.72 | 31.28 | 31.48 | 2,354,336 | -0.23(-0.73%) |
May 19, 2011 | 31.77 | 32.01 | 31.58 | 31.71 | 2,317,670 | -0.20(-0.64%) |
May 18, 2011 | 31.41 | 31.96 | 31.30 | 31.91 | 3,765,196 | +0.53(+1.70%) |
May 17, 2011 | 31.37 | 31.38 | 31.05 | 31.38 | 3,057,008 | -0.11(-0.36%) |
May 16, 2011 | 31.01 | 31.59 | 30.98 | 31.49 | 4,077,895 | +0.34(+1.10%) |
May 13, 2011 | 31.54 | 31.60 | 31.01 | 31.15 | 3,865,410 | -0.30(-0.96%) |
May 12, 2011 | 31.37 | 31.58 | 31.23 | 31.45 | 3,162,007 | +0.01(+0.02%) |
May 11, 2011 | 31.70 | 31.82 | 31.28 | 31.44 | 3,043,003 | -0.34(-1.08%) |
May 10, 2011 | 31.84 | 31.96 | 31.36 | 31.79 | 3,595,322 | +0.04(+0.13%) |
May 09, 2011 | 31.30 | 31.81 | 31.29 | 31.75 | 3,968,439 | +0.50(+1.62%) |
May 06, 2011 | 31.59 | 31.88 | 31.21 | 31.24 | 5,378,055 | -0.04(-0.13%) |
May 05, 2011 | 31.11 | 31.59 | 31.02 | 31.28 | 4,369,070 | +0.06(+0.18%) |
May 04, 2011 | 31.10 | 31.27 | 30.90 | 31.23 | 3,915,266 | +0.04(+0.11%) |
May 03, 2011 | 30.96 | 31.20 | 30.81 | 31.19 | 4,178,023 | +0.13(+0.43%) |
May 02, 2011 | 31.05 | 31.07 | 30.98 | 31.06 | 3,719,506 | +0.44(+1.44%) |
Apr 29, 2011 | 30.55 | 30.64 | 30.34 | 30.62 | 4,110,107 | +0.14(+0.46%) |
Apr 28, 2011 | 30.84 | 31.26 | 29.97 | 30.48 | 6,328,788 | -0.43(-1.41%) |
Apr 27, 2011 | 30.30 | 30.94 | 30.25 | 30.91 | 3,387,609 | +0.61(+2.01%) |
Apr 26, 2011 | 30.13 | 30.37 | 30.02 | 30.30 | 2,784,611 | +0.25(+0.82%) |
Apr 25, 2011 | 30.08 | 30.11 | 29.86 | 30.06 | 2,757,621 | -0.05(-0.16%) |
Apr 21, 2011 | 29.99 | 30.13 | 29.82 | 30.11 | 2,826,929 | +0.25(+0.84%) |
Apr 20, 2011 | 29.78 | 30.09 | 29.70 | 29.85 | 3,474,691 | +0.43(+1.48%) |
Apr 19, 2011 | 28.98 | 29.49 | 28.94 | 29.42 | 4,600,274 | +0.50(+1.75%) |
Apr 18, 2011 | 28.38 | 28.99 | 28.25 | 28.91 | 4,416,638 | +0.20(+0.71%) |
Apr 15, 2011 | 28.62 | 28.90 | 28.43 | 28.71 | 6,416,634 | +0.22(+0.79%) |
Apr 14, 2011 | 28.70 | 28.75 | 28.40 | 28.49 | 4,740,081 | -0.30(-1.05%) |
Apr 13, 2011 | 29.02 | 29.07 | 28.62 | 28.79 | 3,801,955 | -0.08(-0.27%) |
Apr 12, 2011 | 29.30 | 29.45 | 28.82 | 28.87 | 3,704,382 | -0.55(-1.88%) |
Apr 11, 2011 | 29.56 | 29.78 | 29.31 | 29.42 | 2,572,891 | -0.14(-0.47%) |
Apr 08, 2011 | 29.75 | 29.92 | 29.45 | 29.56 | 3,385,193 | -0.04(-0.14%) |
Apr 07, 2011 | 29.45 | 29.73 | 29.27 | 29.60 | 2,651,197 | +0.01(+0.05%) |
Apr 06, 2011 | 29.39 | 29.61 | 29.37 | 29.59 | 2,617,813 | +0.25(+0.86%) |
Apr 05, 2011 | 29.36 | 29.44 | 29.15 | 29.34 | 2,828,992 | -0.14(-0.48%) |
Apr 04, 2011 | 29.62 | 29.77 | 29.44 | 29.48 | 2,687,245 | -0.11(-0.36%) |