Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.13 | 34.44 | 34.08 | 34.23 | 2,460,395 | +0.26(+0.75%) |
Jun 29, 2011 | 34.39 | 34.40 | 33.95 | 33.97 | 3,412,792 | -0.26(-0.75%) |
Jun 28, 2011 | 33.64 | 34.27 | 33.64 | 34.23 | 2,143,349 | +0.62(+1.84%) |
Jun 27, 2011 | 33.03 | 33.76 | 32.90 | 33.61 | 3,211,051 | +0.42(+1.27%) |
Jun 24, 2011 | 34.10 | 34.18 | 33.11 | 33.18 | 3,573,048 | -0.97(-2.83%) |
Jun 23, 2011 | 33.98 | 34.21 | 33.41 | 34.15 | 2,895,961 | +0.07(+0.19%) |
Jun 22, 2011 | 34.37 | 34.44 | 34.07 | 34.08 | 1,775,113 | -0.29(-0.84%) |
Jun 21, 2011 | 34.23 | 34.49 | 34.20 | 34.37 | 1,974,644 | +0.16(+0.46%) |
Jun 20, 2011 | 34.19 | 34.23 | 34.08 | 34.22 | 1,435,948 | +0.32(+0.95%) |
Jun 17, 2011 | 34.12 | 34.27 | 33.85 | 33.89 | 2,431,166 | -0.05(-0.15%) |
Jun 16, 2011 | 33.99 | 33.99 | 33.46 | 33.94 | 2,993,671 | +0.02(+0.05%) |
Jun 15, 2011 | 33.94 | 34.25 | 33.82 | 33.93 | 2,675,304 | -0.17(-0.49%) |
Jun 14, 2011 | 33.96 | 34.19 | 33.75 | 34.09 | 2,580,420 | +0.36(+1.08%) |
Jun 13, 2011 | 34.00 | 34.06 | 33.68 | 33.73 | 2,186,965 | -0.26(-0.78%) |
Jun 10, 2011 | 34.27 | 34.28 | 33.75 | 33.99 | 3,569,640 | -0.35(-1.01%) |
Jun 09, 2011 | 33.87 | 34.46 | 33.71 | 34.34 | 3,022,329 | +0.47(+1.39%) |
Jun 08, 2011 | 33.70 | 33.91 | 33.56 | 33.87 | 3,006,876 | +0.05(+0.15%) |
Jun 07, 2011 | 33.60 | 33.92 | 33.27 | 33.82 | 3,188,305 | +0.38(+1.14%) |
Jun 06, 2011 | 33.25 | 33.56 | 33.22 | 33.44 | 2,113,396 | +0.08(+0.25%) |
Jun 03, 2011 | 33.27 | 33.48 | 33.19 | 33.36 | 2,368,025 | -0.46(-1.37%) |
May 24, 2011 | 34.19 | 34.19 | 33.81 | 33.82 | 2,461,767 | -0.36(-1.06%) |
May 23, 2011 | 34.01 | 34.29 | 33.82 | 34.18 | 2,623,297 | -0.20(-0.58%) |
May 20, 2011 | 34.51 | 34.53 | 34.30 | 34.38 | 2,016,583 | -0.10(-0.30%) |
May 19, 2011 | 34.67 | 34.74 | 34.30 | 34.49 | 3,215,611 | -0.01(-0.02%) |
May 18, 2011 | 34.63 | 34.63 | 34.38 | 34.49 | 3,403,983 | -0.16(-0.48%) |
May 17, 2011 | 34.68 | 34.70 | 34.09 | 34.66 | 3,017,592 | -0.19(-0.54%) |
May 16, 2011 | 34.55 | 35.00 | 34.46 | 34.85 | 2,312,342 | +0.19(+0.55%) |
May 13, 2011 | 34.95 | 35.04 | 34.46 | 34.66 | 1,640,934 | -0.33(-0.94%) |
May 12, 2011 | 34.63 | 35.03 | 34.44 | 34.99 | 2,533,284 | +0.19(+0.54%) |
May 11, 2011 | 34.89 | 35.04 | 34.61 | 34.80 | 2,393,577 | -0.08(-0.24%) |
May 10, 2011 | 34.84 | 34.97 | 34.59 | 34.88 | 2,517,196 | +0.07(+0.21%) |
May 09, 2011 | 34.17 | 35.00 | 34.11 | 34.81 | 2,834,455 | +0.62(+1.81%) |
May 06, 2011 | 34.06 | 34.50 | 34.05 | 34.19 | 2,259,370 | +0.36(+1.07%) |
May 05, 2011 | 33.48 | 34.12 | 33.30 | 33.83 | 2,867,381 | +0.22(+0.66%) |
May 04, 2011 | 33.88 | 33.89 | 33.50 | 33.60 | 3,328,338 | -0.32(-0.95%) |
May 03, 2011 | 33.94 | 34.28 | 33.64 | 33.92 | 2,819,695 | -0.02(-0.05%) |
May 02, 2011 | 33.88 | 33.99 | 33.87 | 33.94 | 5,277,172 | +0.44(+1.30%) |
Apr 29, 2011 | 33.93 | 33.93 | 32.79 | 33.50 | 5,453,257 | -0.30(-0.88%) |
Apr 28, 2011 | 34.77 | 35.04 | 33.17 | 33.80 | 7,125,431 | -0.85(-2.45%) |
Apr 27, 2011 | 33.88 | 34.72 | 33.88 | 34.65 | 3,860,025 | +0.78(+2.31%) |
Apr 26, 2011 | 33.97 | 34.24 | 33.64 | 33.87 | 2,333,283 | +0.10(+0.29%) |
Apr 25, 2011 | 33.71 | 33.78 | 33.51 | 33.77 | 3,189,850 | +0.34(+1.01%) |
Apr 21, 2011 | 33.43 | 33.47 | 33.20 | 33.43 | 1,702,035 | +0.05(+0.15%) |
Apr 20, 2011 | 33.09 | 33.53 | 33.03 | 33.38 | 1,865,797 | +0.59(+1.81%) |
Apr 19, 2011 | 32.56 | 32.83 | 32.52 | 32.79 | 2,269,314 | +0.22(+0.68%) |
Apr 18, 2011 | 32.41 | 32.77 | 32.04 | 32.56 | 3,006,968 | -0.07(-0.23%) |
Apr 15, 2011 | 32.82 | 32.91 | 32.56 | 32.64 | 3,259,029 | -0.04(-0.13%) |
Apr 14, 2011 | 32.55 | 32.76 | 32.28 | 32.68 | 2,460,126 | -0.01(-0.03%) |
Apr 13, 2011 | 32.80 | 32.95 | 32.47 | 32.69 | 2,222,620 | +0.04(+0.13%) |
Apr 12, 2011 | 32.99 | 33.13 | 32.54 | 32.65 | 3,366,750 | -0.45(-1.35%) |
Apr 11, 2011 | 33.22 | 33.36 | 33.01 | 33.09 | 2,544,357 | -0.05(-0.15%) |
Apr 08, 2011 | 33.69 | 33.73 | 33.03 | 33.14 | 3,082,062 | -0.31(-0.94%) |
Apr 07, 2011 | 33.15 | 33.49 | 33.04 | 33.45 | 2,224,067 | +0.01(+0.02%) |
Apr 06, 2011 | 33.60 | 33.63 | 32.67 | 33.45 | 3,164,202 | -0.01(-0.02%) |
Apr 05, 2011 | 33.32 | 33.56 | 33.17 | 33.45 | 2,713,227 | +0.01(+0.02%) |
Apr 04, 2011 | 33.41 | 33.70 | 33.19 | 33.45 | 2,562,988 | +0.18(+0.55%) |