Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.69 | 31.18 | 30.69 | 30.88 | 442,558 | +0.23(+0.77%) |
Jun 29, 2011 | 30.67 | 30.82 | 30.33 | 30.65 | 340,104 | +0.04(+0.14%) |
Jun 28, 2011 | 30.28 | 30.86 | 30.21 | 30.61 | 366,078 | +0.40(+1.32%) |
Jun 27, 2011 | 30.13 | 30.39 | 29.72 | 30.21 | 289,330 | +0.03(+0.11%) |
Jun 24, 2011 | 30.60 | 30.63 | 29.89 | 30.17 | 1,423,852 | -0.46(-1.49%) |
Jun 23, 2011 | 30.07 | 30.93 | 29.66 | 30.63 | 897,284 | +0.16(+0.51%) |
Jun 22, 2011 | 30.68 | 30.96 | 30.44 | 30.47 | 404,541 | -0.36(-1.16%) |
Jun 21, 2011 | 30.32 | 30.95 | 30.27 | 30.83 | 229,549 | +0.77(+2.56%) |
Jun 20, 2011 | 29.72 | 30.10 | 29.72 | 30.06 | 449,369 | +0.56(+1.90%) |
Jun 17, 2011 | 29.58 | 29.82 | 29.25 | 29.50 | 587,354 | +0.20(+0.67%) |
Jun 16, 2011 | 29.43 | 29.59 | 28.89 | 29.30 | 478,544 | -0.05(-0.16%) |
Jun 15, 2011 | 29.80 | 30.20 | 29.35 | 29.35 | 383,632 | -0.83(-2.76%) |
Jun 14, 2011 | 29.68 | 30.33 | 29.63 | 30.18 | 330,060 | +0.87(+2.97%) |
Jun 13, 2011 | 29.61 | 29.81 | 29.07 | 29.31 | 467,270 | -0.19(-0.64%) |
Jun 10, 2011 | 30.08 | 30.23 | 29.47 | 29.50 | 424,617 | -0.81(-2.67%) |
Jun 09, 2011 | 30.32 | 30.43 | 30.14 | 30.31 | 334,714 | +0.09(+0.31%) |
Jun 08, 2011 | 30.31 | 30.62 | 30.00 | 30.22 | 587,739 | -0.22(-0.71%) |
Jun 07, 2011 | 30.37 | 30.59 | 30.05 | 30.43 | 431,152 | +0.24(+0.79%) |
Jun 06, 2011 | 30.32 | 30.46 | 30.00 | 30.19 | 384,308 | -0.23(-0.77%) |
Jun 03, 2011 | 30.40 | 30.79 | 30.29 | 30.43 | 474,582 | +0.04(+0.14%) |
May 24, 2011 | 30.67 | 30.70 | 30.06 | 30.39 | 486,288 | -0.13(-0.43%) |
May 23, 2011 | 30.81 | 30.81 | 30.34 | 30.52 | 434,195 | -0.82(-2.62%) |
May 20, 2011 | 31.59 | 31.59 | 30.94 | 31.34 | 319,022 | -0.43(-1.35%) |
May 19, 2011 | 31.70 | 31.95 | 31.33 | 31.77 | 352,889 | +0.23(+0.74%) |
May 18, 2011 | 30.81 | 31.59 | 30.63 | 31.53 | 427,055 | +0.73(+2.36%) |
May 17, 2011 | 31.03 | 31.11 | 30.41 | 30.80 | 632,027 | -0.34(-1.10%) |
May 16, 2011 | 31.24 | 31.49 | 30.96 | 31.15 | 407,410 | -0.25(-0.79%) |
May 13, 2011 | 32.20 | 32.28 | 31.15 | 31.40 | 625,630 | -0.76(-2.37%) |
May 12, 2011 | 31.96 | 32.27 | 31.57 | 32.16 | 452,657 | +0.04(+0.12%) |
May 11, 2011 | 32.74 | 32.74 | 31.88 | 32.12 | 531,110 | -0.65(-1.98%) |
May 10, 2011 | 32.63 | 32.96 | 32.53 | 32.77 | 679,586 | +0.35(+1.07%) |
May 09, 2011 | 32.28 | 32.73 | 32.26 | 32.42 | 568,547 | +0.16(+0.50%) |
May 06, 2011 | 32.46 | 32.80 | 32.07 | 32.26 | 479,114 | +0.15(+0.45%) |
May 05, 2011 | 32.06 | 32.58 | 31.61 | 32.12 | 459,538 | -0.12(-0.36%) |
May 04, 2011 | 33.28 | 33.33 | 32.06 | 32.23 | 591,645 | -1.13(-3.39%) |
May 03, 2011 | 33.42 | 33.46 | 33.07 | 33.36 | 812,866 | -0.18(-0.53%) |
May 02, 2011 | 33.54 | 33.58 | 33.47 | 33.54 | 671,371 | +0.00(+0.01%) |
Apr 29, 2011 | 33.62 | 33.70 | 33.23 | 33.54 | 964,122 | -0.08(-0.25%) |
Apr 28, 2011 | 33.51 | 34.03 | 33.51 | 33.62 | 565,616 | +0.01(+0.03%) |
Apr 27, 2011 | 33.22 | 33.62 | 32.75 | 33.61 | 972,358 | +0.34(+1.02%) |
Apr 26, 2011 | 32.61 | 33.57 | 32.53 | 33.28 | 1,022,018 | +0.54(+1.65%) |
Apr 25, 2011 | 32.74 | 32.81 | 32.13 | 32.74 | 642,322 | +0.01(+0.03%) |
Apr 21, 2011 | 32.61 | 32.96 | 32.49 | 32.73 | 587,963 | +0.25(+0.78%) |
Apr 20, 2011 | 32.98 | 33.59 | 32.04 | 32.47 | 1,144,090 | -0.12(-0.37%) |
Apr 19, 2011 | 31.60 | 32.64 | 31.57 | 32.59 | 1,096,587 | +1.22(+3.89%) |
Apr 18, 2011 | 31.57 | 31.61 | 31.19 | 31.37 | 906,224 | -0.65(-2.02%) |
Apr 15, 2011 | 31.89 | 32.22 | 31.77 | 32.02 | 312,094 | +0.10(+0.31%) |
Apr 14, 2011 | 31.49 | 32.03 | 31.42 | 31.92 | 506,429 | +0.31(+0.97%) |
Apr 13, 2011 | 31.59 | 31.74 | 31.42 | 31.62 | 546,626 | +0.21(+0.67%) |
Apr 12, 2011 | 31.40 | 31.66 | 31.09 | 31.41 | 480,202 | -0.19(-0.61%) |
Apr 11, 2011 | 32.00 | 32.08 | 31.42 | 31.60 | 673,308 | -0.34(-1.07%) |
Apr 08, 2011 | 33.02 | 33.08 | 31.57 | 31.94 | 744,563 | -0.92(-2.79%) |
Apr 07, 2011 | 32.53 | 33.01 | 32.45 | 32.86 | 695,019 | +0.29(+0.89%) |
Apr 06, 2011 | 33.19 | 33.61 | 32.37 | 32.57 | 712,043 | -0.37(-1.13%) |
Apr 05, 2011 | 33.33 | 33.59 | 32.91 | 32.94 | 1,424,971 | -0.49(-1.46%) |
Apr 04, 2011 | 32.14 | 33.46 | 32.14 | 33.43 | 1,065,737 | +1.31(+4.07%) |