Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.56 | 33.56 | 33.04 | 33.29 | 2,274,636 | -0.13(-0.39%) |
Jun 29, 2011 | 32.92 | 33.53 | 32.84 | 33.42 | 3,152,725 | +0.64(+1.94%) |
Jun 28, 2011 | 32.89 | 32.97 | 32.56 | 32.78 | 1,548,422 | -0.01(-0.04%) |
Jun 27, 2011 | 32.63 | 33.07 | 32.57 | 32.79 | 1,724,204 | +0.22(+0.67%) |
Jun 24, 2011 | 32.95 | 33.11 | 32.29 | 32.58 | 6,777,651 | -0.38(-1.16%) |
Jun 23, 2011 | 33.11 | 33.19 | 32.74 | 32.96 | 2,344,776 | -0.53(-1.58%) |
Jun 22, 2011 | 33.70 | 33.87 | 33.46 | 33.49 | 1,763,968 | -0.43(-1.26%) |
Jun 21, 2011 | 33.85 | 34.00 | 33.71 | 33.92 | 1,413,988 | +0.20(+0.58%) |
Jun 20, 2011 | 33.72 | 33.87 | 33.67 | 33.72 | 1,459,871 | -0.17(-0.49%) |
Jun 17, 2011 | 33.94 | 34.01 | 33.57 | 33.89 | 3,224,298 | +0.32(+0.95%) |
Jun 16, 2011 | 33.60 | 33.97 | 33.46 | 33.57 | 2,719,520 | -0.01(-0.02%) |
Jun 15, 2011 | 34.11 | 34.14 | 33.46 | 33.58 | 3,341,157 | -0.78(-2.28%) |
Jun 14, 2011 | 34.54 | 34.76 | 34.31 | 34.36 | 1,749,341 | +0.10(+0.30%) |
Jun 13, 2011 | 33.94 | 34.35 | 33.80 | 34.26 | 2,006,732 | +0.39(+1.14%) |
Jun 10, 2011 | 34.08 | 34.18 | 33.51 | 33.87 | 1,895,088 | -0.42(-1.24%) |
Jun 09, 2011 | 33.73 | 34.40 | 33.57 | 34.29 | 1,794,237 | +0.68(+2.03%) |
Jun 08, 2011 | 33.68 | 33.97 | 33.52 | 33.61 | 1,843,236 | -0.07(-0.19%) |
Jun 07, 2011 | 33.96 | 34.10 | 33.67 | 33.68 | 1,569,378 | -0.21(-0.62%) |
Jun 06, 2011 | 34.04 | 34.10 | 33.72 | 33.89 | 1,753,057 | -0.12(-0.34%) |
Jun 03, 2011 | 33.80 | 34.36 | 33.78 | 34.00 | 1,799,192 | -0.99(-2.84%) |
May 24, 2011 | 34.97 | 35.12 | 34.43 | 34.99 | 2,113,543 | +0.06(+0.16%) |
May 23, 2011 | 34.84 | 35.08 | 34.78 | 34.94 | 1,660,081 | -0.29(-0.82%) |
May 20, 2011 | 35.49 | 35.65 | 35.20 | 35.22 | 1,589,601 | -0.37(-1.03%) |
May 19, 2011 | 35.77 | 35.81 | 35.48 | 35.59 | 1,453,454 | -0.04(-0.10%) |
May 18, 2011 | 35.33 | 35.66 | 35.17 | 35.63 | 1,382,441 | +0.32(+0.92%) |
May 17, 2011 | 34.83 | 35.38 | 34.68 | 35.30 | 1,610,825 | +0.30(+0.84%) |
May 16, 2011 | 34.66 | 35.15 | 34.59 | 35.01 | 2,047,579 | +0.28(+0.81%) |
May 13, 2011 | 35.27 | 35.27 | 34.55 | 34.73 | 2,135,305 | -0.42(-1.19%) |
May 12, 2011 | 34.78 | 35.16 | 34.57 | 35.15 | 2,074,064 | +0.28(+0.81%) |
May 11, 2011 | 35.43 | 35.51 | 34.84 | 34.86 | 1,942,132 | -0.61(-1.72%) |
May 10, 2011 | 34.91 | 35.53 | 34.86 | 35.48 | 2,826,591 | +0.55(+1.59%) |
May 09, 2011 | 34.82 | 34.95 | 34.61 | 34.92 | 1,989,269 | +0.06(+0.17%) |
May 06, 2011 | 35.28 | 35.41 | 34.78 | 34.86 | 2,359,365 | -0.14(-0.41%) |
May 05, 2011 | 35.22 | 35.42 | 34.97 | 35.01 | 2,641,937 | -0.38(-1.08%) |
May 04, 2011 | 35.58 | 35.64 | 35.10 | 35.39 | 2,637,992 | -0.15(-0.43%) |
May 03, 2011 | 35.31 | 35.63 | 35.17 | 35.54 | 2,328,568 | +0.15(+0.43%) |
May 02, 2011 | 35.42 | 36.14 | 35.35 | 35.39 | 2,874,029 | -0.60(-1.66%) |
Apr 29, 2011 | 35.81 | 36.03 | 35.61 | 35.99 | 1,476,752 | +0.05(+0.14%) |
Apr 28, 2011 | 35.79 | 35.94 | 35.58 | 35.94 | 1,930,989 | +0.04(+0.10%) |
Apr 27, 2011 | 35.81 | 35.90 | 35.63 | 35.90 | 1,730,829 | +0.16(+0.44%) |
Apr 26, 2011 | 35.40 | 35.78 | 35.25 | 35.74 | 2,554,180 | +0.48(+1.37%) |
Apr 25, 2011 | 35.38 | 35.58 | 35.07 | 35.26 | 2,965,869 | -0.29(-0.81%) |
Apr 21, 2011 | 35.42 | 35.73 | 35.27 | 35.55 | 1,868,416 | +0.25(+0.71%) |
Apr 20, 2011 | 35.43 | 35.70 | 35.03 | 35.30 | 3,741,024 | +0.26(+0.74%) |
Apr 19, 2011 | 36.43 | 36.92 | 35.02 | 35.04 | 7,324,495 | -1.97(-5.31%) |
Apr 18, 2011 | 37.03 | 37.07 | 36.61 | 37.00 | 2,044,629 | -0.27(-0.73%) |
Apr 15, 2011 | 37.33 | 37.46 | 37.06 | 37.28 | 1,436,705 | +0.11(+0.30%) |
Apr 14, 2011 | 36.92 | 37.28 | 36.77 | 37.16 | 1,285,519 | -0.00(-0.01%) |
Apr 13, 2011 | 37.66 | 37.76 | 37.09 | 37.17 | 1,933,365 | -0.24(-0.63%) |
Apr 12, 2011 | 37.46 | 37.56 | 37.23 | 37.41 | 1,650,816 | -0.29(-0.76%) |
Apr 11, 2011 | 37.61 | 37.84 | 37.54 | 37.69 | 1,480,731 | +0.17(+0.46%) |
Apr 08, 2011 | 37.79 | 37.79 | 37.46 | 37.52 | 1,448,264 | -0.09(-0.23%) |
Apr 07, 2011 | 37.58 | 37.67 | 37.24 | 37.61 | 1,620,671 | -0.07(-0.19%) |
Apr 06, 2011 | 37.36 | 37.69 | 37.27 | 37.68 | 1,123,094 | +0.46(+1.24%) |
Apr 05, 2011 | 37.10 | 37.36 | 37.10 | 37.22 | 1,330,250 | -0.08(-0.21%) |
Apr 04, 2011 | 37.34 | 37.42 | 37.15 | 37.30 | 1,355,353 | +0.09(+0.23%) |