Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.35 | 32.93 | 32.34 | 32.83 | 2,531,292 | +0.71(+2.21%) |
Jun 29, 2011 | 32.14 | 32.52 | 31.75 | 32.12 | 3,295,265 | +0.10(+0.32%) |
Jun 28, 2011 | 31.94 | 32.38 | 31.88 | 32.02 | 1,942,821 | +0.21(+0.65%) |
Jun 27, 2011 | 31.84 | 31.99 | 31.72 | 31.81 | 2,604,962 | +0.09(+0.30%) |
Jun 24, 2011 | 32.24 | 32.29 | 31.63 | 31.72 | 3,271,559 | -0.53(-1.65%) |
Jun 23, 2011 | 31.97 | 32.25 | 31.51 | 32.25 | 3,829,516 | -0.12(-0.37%) |
Jun 22, 2011 | 32.40 | 32.80 | 32.23 | 32.37 | 2,683,458 | -0.03(-0.08%) |
Jun 21, 2011 | 32.15 | 32.69 | 31.96 | 32.39 | 2,817,044 | +0.47(+1.47%) |
Jun 20, 2011 | 31.67 | 31.92 | 31.67 | 31.92 | 4,727,438 | +0.80(+2.59%) |
Jun 17, 2011 | 32.77 | 32.77 | 30.07 | 31.12 | 17,210,966 | -1.64(-5.02%) |
Jun 16, 2011 | 33.75 | 33.84 | 32.50 | 32.76 | 7,325,547 | -1.66(-4.82%) |
Jun 15, 2011 | 35.36 | 35.54 | 34.29 | 34.42 | 4,158,804 | -1.21(-3.39%) |
Jun 14, 2011 | 35.60 | 35.80 | 35.30 | 35.63 | 3,061,235 | +0.35(+0.99%) |
Jun 13, 2011 | 35.29 | 35.87 | 35.23 | 35.28 | 3,588,533 | +0.03(+0.07%) |
Jun 10, 2011 | 35.57 | 35.61 | 34.91 | 35.25 | 3,807,959 | -0.49(-1.37%) |
Jun 09, 2011 | 33.76 | 35.89 | 33.58 | 35.74 | 7,148,838 | +1.99(+5.88%) |
Jun 08, 2011 | 33.55 | 33.79 | 33.25 | 33.75 | 2,878,176 | +0.13(+0.38%) |
Jun 07, 2011 | 33.29 | 33.85 | 33.24 | 33.63 | 2,213,354 | +0.46(+1.39%) |
Jun 06, 2011 | 33.62 | 33.70 | 33.08 | 33.16 | 2,806,175 | -0.59(-1.75%) |
Jun 03, 2011 | 33.51 | 34.01 | 33.16 | 33.75 | 3,721,746 | +1.46(+4.51%) |
May 24, 2011 | 32.53 | 32.54 | 32.23 | 32.30 | 2,302,673 | -0.15(-0.45%) |
May 23, 2011 | 32.84 | 32.84 | 32.39 | 32.44 | 2,250,859 | -0.68(-2.04%) |
May 20, 2011 | 33.42 | 33.51 | 33.05 | 33.12 | 1,717,371 | -0.31(-0.92%) |
May 19, 2011 | 33.28 | 33.51 | 33.17 | 33.43 | 2,102,064 | +0.24(+0.72%) |
May 18, 2011 | 32.86 | 33.28 | 32.74 | 33.19 | 3,298,499 | +0.38(+1.15%) |
May 17, 2011 | 32.46 | 32.84 | 32.36 | 32.81 | 2,827,220 | +0.26(+0.79%) |
May 16, 2011 | 32.33 | 32.84 | 32.26 | 32.56 | 2,047,569 | +0.03(+0.08%) |
May 13, 2011 | 32.37 | 32.78 | 32.29 | 32.53 | 2,513,682 | +0.19(+0.58%) |
May 12, 2011 | 32.22 | 32.47 | 32.03 | 32.34 | 2,370,840 | +0.09(+0.26%) |
May 11, 2011 | 32.72 | 32.85 | 32.17 | 32.26 | 1,775,061 | -0.57(-1.74%) |
May 10, 2011 | 32.73 | 32.95 | 32.71 | 32.83 | 1,694,261 | +0.15(+0.47%) |
May 09, 2011 | 32.35 | 32.73 | 32.26 | 32.68 | 1,558,029 | +0.38(+1.19%) |
May 06, 2011 | 32.74 | 32.92 | 32.29 | 32.29 | 2,602,727 | -0.09(-0.29%) |
May 05, 2011 | 32.51 | 32.66 | 32.18 | 32.39 | 2,828,283 | -0.28(-0.86%) |
May 04, 2011 | 33.09 | 33.32 | 32.51 | 32.67 | 2,510,568 | -0.52(-1.57%) |
May 03, 2011 | 33.22 | 33.57 | 33.03 | 33.19 | 2,937,103 | -0.06(-0.18%) |
May 02, 2011 | 33.21 | 33.29 | 33.16 | 33.25 | 2,403,072 | -0.14(-0.41%) |
Apr 29, 2011 | 33.09 | 33.45 | 32.72 | 33.38 | 4,627,935 | +0.33(+1.01%) |
Apr 28, 2011 | 32.73 | 33.21 | 32.66 | 33.05 | 3,433,683 | +0.36(+1.09%) |
Apr 27, 2011 | 31.82 | 33.82 | 31.57 | 32.70 | 8,134,701 | +2.07(+6.74%) |
Apr 26, 2011 | 30.76 | 30.76 | 30.36 | 30.63 | 2,434,879 | +0.15(+0.50%) |
Apr 25, 2011 | 30.51 | 30.65 | 30.40 | 30.48 | 1,088,234 | -0.09(-0.28%) |
Apr 21, 2011 | 30.27 | 30.70 | 30.25 | 30.56 | 1,571,031 | +0.38(+1.24%) |
Apr 20, 2011 | 30.55 | 30.73 | 30.11 | 30.19 | 2,864,231 | -0.02(-0.06%) |
Apr 19, 2011 | 30.37 | 30.67 | 30.07 | 30.20 | 1,906,742 | -0.08(-0.25%) |
Apr 18, 2011 | 30.24 | 30.39 | 29.89 | 30.28 | 1,983,127 | -0.31(-1.00%) |
Apr 15, 2011 | 30.47 | 30.68 | 30.04 | 30.59 | 2,868,185 | +0.33(+1.10%) |
Apr 14, 2011 | 30.06 | 30.47 | 29.98 | 30.25 | 2,282,458 | -0.09(-0.28%) |
Apr 13, 2011 | 30.31 | 30.61 | 30.25 | 30.34 | 1,470,637 | +0.32(+1.05%) |
Apr 12, 2011 | 30.12 | 30.32 | 29.98 | 30.02 | 1,131,235 | -0.26(-0.85%) |
Apr 11, 2011 | 30.11 | 30.60 | 30.10 | 30.28 | 1,812,989 | +0.17(+0.57%) |
Apr 08, 2011 | 30.78 | 31.29 | 29.91 | 30.11 | 2,695,644 | -0.74(-2.41%) |
Apr 07, 2011 | 30.25 | 31.15 | 30.18 | 30.85 | 3,566,239 | +0.65(+2.15%) |
Apr 06, 2011 | 29.89 | 30.20 | 29.67 | 30.20 | 2,467,856 | +0.38(+1.29%) |
Apr 05, 2011 | 29.43 | 29.85 | 29.38 | 29.82 | 2,096,849 | +0.32(+1.07%) |
Apr 04, 2011 | 29.55 | 29.62 | 29.41 | 29.50 | 1,457,660 | +0.02(+0.06%) |