Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.42 | 33.00 | 32.41 | 32.90 | 2,526,116 | +0.71(+2.21%) |
Jun 29, 2011 | 32.20 | 32.59 | 31.82 | 32.19 | 3,288,527 | +0.10(+0.32%) |
Jun 28, 2011 | 32.01 | 32.45 | 31.95 | 32.08 | 1,938,848 | +0.21(+0.65%) |
Jun 27, 2011 | 31.90 | 32.06 | 31.78 | 31.88 | 2,599,635 | +0.09(+0.30%) |
Jun 24, 2011 | 32.31 | 32.36 | 31.70 | 31.78 | 3,264,869 | -0.53(-1.65%) |
Jun 23, 2011 | 32.03 | 32.31 | 31.58 | 32.31 | 3,821,685 | -0.12(-0.37%) |
Jun 22, 2011 | 32.47 | 32.87 | 32.30 | 32.43 | 2,677,970 | -0.03(-0.08%) |
Jun 21, 2011 | 32.21 | 32.76 | 32.02 | 32.46 | 2,811,284 | +0.47(+1.47%) |
Jun 20, 2011 | 31.73 | 31.99 | 31.73 | 31.99 | 4,717,771 | +0.81(+2.59%) |
Jun 17, 2011 | 32.84 | 32.84 | 30.14 | 31.18 | 17,175,772 | -1.65(-5.02%) |
Jun 16, 2011 | 33.82 | 33.91 | 32.57 | 32.83 | 7,310,567 | -1.66(-4.82%) |
Jun 15, 2011 | 35.44 | 35.61 | 34.36 | 34.49 | 4,150,300 | -1.21(-3.39%) |
Jun 14, 2011 | 35.68 | 35.87 | 35.38 | 35.70 | 3,054,975 | +0.35(+1.00%) |
Jun 13, 2011 | 35.36 | 35.94 | 35.30 | 35.35 | 3,581,195 | +0.03(+0.07%) |
Jun 10, 2011 | 35.64 | 35.68 | 34.98 | 35.32 | 3,800,172 | -0.49(-1.37%) |
Jun 09, 2011 | 33.83 | 35.97 | 33.65 | 35.81 | 7,134,219 | +1.99(+5.88%) |
Jun 08, 2011 | 33.62 | 33.86 | 33.32 | 33.82 | 2,872,291 | +0.13(+0.38%) |
Jun 07, 2011 | 33.36 | 33.92 | 33.31 | 33.70 | 2,208,828 | +0.46(+1.39%) |
Jun 06, 2011 | 33.69 | 33.77 | 33.15 | 33.23 | 2,800,436 | -0.59(-1.75%) |
Jun 03, 2011 | 33.58 | 34.08 | 33.22 | 33.82 | 3,714,136 | +1.46(+4.51%) |
May 24, 2011 | 32.60 | 32.61 | 32.30 | 32.37 | 2,297,964 | -0.15(-0.45%) |
May 23, 2011 | 32.91 | 32.91 | 32.46 | 32.51 | 2,246,256 | -0.68(-2.04%) |
May 20, 2011 | 33.49 | 33.58 | 33.12 | 33.19 | 1,713,859 | -0.31(-0.92%) |
May 19, 2011 | 33.35 | 33.57 | 33.24 | 33.50 | 2,097,766 | +0.24(+0.72%) |
May 18, 2011 | 32.93 | 33.34 | 32.81 | 33.26 | 3,291,754 | +0.38(+1.15%) |
May 17, 2011 | 32.53 | 32.91 | 32.43 | 32.88 | 2,821,439 | +0.26(+0.79%) |
May 16, 2011 | 32.39 | 32.91 | 32.32 | 32.62 | 2,043,382 | +0.03(+0.08%) |
May 13, 2011 | 32.44 | 32.85 | 32.36 | 32.60 | 2,508,542 | +0.19(+0.58%) |
May 12, 2011 | 32.29 | 32.54 | 32.09 | 32.41 | 2,365,992 | +0.09(+0.26%) |
May 11, 2011 | 32.79 | 32.91 | 32.24 | 32.32 | 1,771,432 | -0.57(-1.74%) |
May 10, 2011 | 32.79 | 33.02 | 32.77 | 32.90 | 1,690,797 | +0.15(+0.47%) |
May 09, 2011 | 32.42 | 32.79 | 32.32 | 32.74 | 1,554,843 | +0.38(+1.19%) |
May 06, 2011 | 32.80 | 32.98 | 32.36 | 32.36 | 2,597,405 | -0.09(-0.29%) |
May 05, 2011 | 32.58 | 32.73 | 32.25 | 32.45 | 2,822,500 | -0.28(-0.86%) |
May 04, 2011 | 33.16 | 33.38 | 32.58 | 32.73 | 2,505,434 | -0.52(-1.57%) |
May 03, 2011 | 33.29 | 33.64 | 33.09 | 33.26 | 2,931,097 | -0.06(-0.18%) |
May 02, 2011 | 33.27 | 33.36 | 33.23 | 33.32 | 2,398,158 | -0.14(-0.41%) |
Apr 29, 2011 | 33.15 | 33.52 | 32.79 | 33.45 | 4,618,472 | +0.33(+1.01%) |
Apr 28, 2011 | 32.79 | 33.28 | 32.73 | 33.12 | 3,426,662 | +0.36(+1.09%) |
Apr 27, 2011 | 31.89 | 33.89 | 31.63 | 32.76 | 8,118,066 | +2.07(+6.74%) |
Apr 26, 2011 | 30.82 | 30.82 | 30.43 | 30.69 | 2,429,899 | +0.15(+0.50%) |
Apr 25, 2011 | 30.57 | 30.71 | 30.46 | 30.54 | 1,086,009 | -0.09(-0.28%) |
Apr 21, 2011 | 30.33 | 30.76 | 30.31 | 30.62 | 1,567,818 | +0.38(+1.24%) |
Apr 20, 2011 | 30.62 | 30.79 | 30.17 | 30.25 | 2,858,374 | -0.02(-0.06%) |
Apr 19, 2011 | 30.44 | 30.73 | 30.14 | 30.26 | 1,902,842 | -0.08(-0.25%) |
Apr 18, 2011 | 30.30 | 30.45 | 29.95 | 30.34 | 1,979,072 | -0.31(-1.00%) |
Apr 15, 2011 | 30.53 | 30.74 | 30.10 | 30.65 | 2,862,320 | +0.33(+1.10%) |
Apr 14, 2011 | 30.12 | 30.53 | 30.04 | 30.32 | 2,277,791 | -0.09(-0.28%) |
Apr 13, 2011 | 30.37 | 30.67 | 30.32 | 30.40 | 1,467,630 | +0.32(+1.05%) |
Apr 12, 2011 | 30.18 | 30.38 | 30.04 | 30.09 | 1,128,921 | -0.26(-0.85%) |
Apr 11, 2011 | 30.17 | 30.67 | 30.16 | 30.34 | 1,809,281 | +0.17(+0.57%) |
Apr 08, 2011 | 30.85 | 31.36 | 29.97 | 30.17 | 2,690,132 | -0.74(-2.41%) |
Apr 07, 2011 | 30.31 | 31.21 | 30.24 | 30.91 | 3,558,946 | +0.65(+2.15%) |
Apr 06, 2011 | 29.95 | 30.26 | 29.73 | 30.26 | 2,462,809 | +0.38(+1.29%) |
Apr 05, 2011 | 29.49 | 29.91 | 29.44 | 29.88 | 2,092,561 | +0.32(+1.07%) |
Apr 04, 2011 | 29.61 | 29.68 | 29.47 | 29.56 | 1,454,679 | +0.02(+0.06%) |