Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.28 | 32.40 | 32.10 | 32.35 | 2,012,446 | +0.09(+0.26%) |
Jun 29, 2011 | 32.17 | 32.33 | 32.06 | 32.27 | 2,198,365 | +0.10(+0.32%) |
Jun 28, 2011 | 32.06 | 32.20 | 31.95 | 32.17 | 1,408,384 | +0.15(+0.46%) |
Jun 27, 2011 | 31.92 | 32.09 | 31.92 | 32.02 | 1,403,533 | +0.18(+0.55%) |
Jun 24, 2011 | 31.82 | 32.08 | 31.78 | 31.84 | 2,364,719 | +0.10(+0.31%) |
Jun 23, 2011 | 31.80 | 31.84 | 31.50 | 31.75 | 3,192,576 | -0.29(-0.89%) |
Jun 22, 2011 | 32.11 | 32.20 | 31.91 | 32.03 | 2,965,431 | -0.15(-0.45%) |
Jun 21, 2011 | 32.28 | 32.36 | 32.04 | 32.18 | 2,492,508 | -0.04(-0.11%) |
Jun 20, 2011 | 32.17 | 32.22 | 32.12 | 32.21 | 1,840,986 | +0.14(+0.44%) |
Jun 17, 2011 | 32.09 | 32.34 | 32.04 | 32.07 | 3,595,143 | +0.10(+0.32%) |
Jun 16, 2011 | 31.70 | 32.02 | 31.69 | 31.97 | 3,948,596 | +0.34(+1.08%) |
Jun 15, 2011 | 31.64 | 31.85 | 31.49 | 31.63 | 3,644,605 | -0.10(-0.31%) |
Jun 14, 2011 | 31.88 | 31.88 | 31.54 | 31.73 | 2,633,378 | +0.07(+0.23%) |
Jun 13, 2011 | 31.58 | 31.80 | 31.40 | 31.66 | 2,502,630 | +0.16(+0.50%) |
Jun 10, 2011 | 31.75 | 31.80 | 31.46 | 31.50 | 3,386,747 | -0.29(-0.92%) |
Jun 09, 2011 | 31.95 | 32.00 | 31.75 | 31.79 | 2,584,586 | -0.15(-0.48%) |
Jun 08, 2011 | 31.83 | 31.97 | 31.68 | 31.94 | 3,541,513 | +0.16(+0.50%) |
Jun 07, 2011 | 31.72 | 31.98 | 31.69 | 31.78 | 3,405,032 | +0.09(+0.29%) |
Jun 06, 2011 | 31.71 | 31.85 | 31.55 | 31.69 | 2,287,676 | -0.10(-0.32%) |
Jun 03, 2011 | 32.01 | 31.97 | 31.62 | 31.80 | 2,212,418 | -0.26(-0.82%) |
May 24, 2011 | 32.24 | 32.29 | 31.93 | 32.06 | 4,221,113 | -0.24(-0.75%) |
May 23, 2011 | 32.09 | 32.63 | 32.09 | 32.30 | 3,399,711 | -0.46(-1.41%) |
May 20, 2011 | 32.75 | 32.94 | 32.66 | 32.76 | 2,593,443 | -0.04(-0.13%) |
May 19, 2011 | 32.61 | 32.82 | 32.56 | 32.80 | 2,302,468 | +0.21(+0.65%) |
May 18, 2011 | 32.65 | 32.65 | 32.34 | 32.59 | 2,020,065 | -0.02(-0.07%) |
May 17, 2011 | 32.39 | 32.64 | 32.37 | 32.62 | 2,884,477 | +0.19(+0.60%) |
May 16, 2011 | 32.52 | 32.77 | 32.38 | 32.42 | 3,192,366 | -0.10(-0.32%) |
May 13, 2011 | 32.61 | 32.67 | 32.33 | 32.52 | 2,992,378 | -0.07(-0.22%) |
May 12, 2011 | 32.27 | 32.64 | 32.12 | 32.60 | 3,553,134 | +0.33(+1.02%) |
May 11, 2011 | 32.22 | 32.29 | 31.98 | 32.27 | 4,108,099 | +0.08(+0.26%) |
May 10, 2011 | 32.00 | 32.35 | 31.93 | 32.18 | 3,482,384 | +0.28(+0.87%) |
May 09, 2011 | 31.92 | 31.96 | 31.71 | 31.91 | 2,617,632 | -0.01(-0.02%) |
May 06, 2011 | 31.87 | 32.06 | 31.77 | 31.91 | 3,219,996 | +0.21(+0.66%) |
May 05, 2011 | 31.76 | 31.81 | 31.49 | 31.70 | 3,406,272 | -0.14(-0.45%) |
May 04, 2011 | 31.65 | 31.92 | 31.55 | 31.85 | 3,448,372 | +0.11(+0.36%) |
May 03, 2011 | 31.36 | 31.83 | 31.35 | 31.73 | 3,096,307 | +0.30(+0.96%) |
May 02, 2011 | 31.39 | 31.45 | 31.38 | 31.43 | 1,702,442 | +0.11(+0.35%) |
Apr 29, 2011 | 31.17 | 31.33 | 31.13 | 31.32 | 1,968,241 | +0.10(+0.31%) |
Apr 28, 2011 | 31.00 | 31.25 | 30.96 | 31.23 | 2,035,271 | +0.24(+0.78%) |
Apr 27, 2011 | 30.74 | 31.07 | 30.72 | 30.99 | 2,310,410 | +0.29(+0.94%) |
Apr 26, 2011 | 30.57 | 30.72 | 30.51 | 30.70 | 2,076,934 | +0.23(+0.77%) |
Apr 25, 2011 | 30.49 | 30.55 | 30.38 | 30.46 | 1,391,755 | +0.01(+0.02%) |
Apr 21, 2011 | 30.48 | 30.54 | 30.32 | 30.46 | 1,312,028 | -0.02(-0.06%) |
Apr 20, 2011 | 30.38 | 30.50 | 30.23 | 30.48 | 2,074,699 | +0.34(+1.12%) |
Apr 19, 2011 | 30.21 | 30.25 | 29.99 | 30.14 | 1,884,339 | -0.05(-0.16%) |
Apr 18, 2011 | 30.24 | 30.40 | 30.10 | 30.19 | 2,538,160 | -0.29(-0.95%) |
Apr 15, 2011 | 30.19 | 30.58 | 30.14 | 30.48 | 2,456,021 | +0.37(+1.24%) |
Apr 14, 2011 | 29.99 | 30.16 | 29.93 | 30.10 | 1,901,749 | -0.01(-0.02%) |
Apr 13, 2011 | 30.14 | 30.29 | 30.06 | 30.11 | 1,881,417 | +0.08(+0.26%) |
Apr 12, 2011 | 30.14 | 30.27 | 29.97 | 30.03 | 2,353,231 | -0.15(-0.50%) |
Apr 11, 2011 | 30.54 | 30.57 | 30.08 | 30.18 | 3,427,659 | -0.41(-1.34%) |
Apr 08, 2011 | 30.67 | 30.69 | 30.44 | 30.59 | 1,402,266 | -0.02(-0.08%) |
Apr 07, 2011 | 30.64 | 30.73 | 30.35 | 30.61 | 1,859,219 | -0.17(-0.55%) |
Apr 06, 2011 | 30.67 | 30.86 | 30.59 | 30.78 | 2,103,886 | +0.17(+0.55%) |
Apr 05, 2011 | 30.67 | 30.74 | 30.58 | 30.61 | 1,200,812 | -0.05(-0.16%) |
Apr 04, 2011 | 30.67 | 30.69 | 30.50 | 30.66 | 1,559,242 | -0.02(-0.06%) |