Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.18 | 34.35 | 33.95 | 33.95 | 914,020 | -0.20(-0.58%) |
Jun 29, 2011 | 34.34 | 34.40 | 34.04 | 34.15 | 594,364 | -0.02(-0.05%) |
Jun 28, 2011 | 33.86 | 34.26 | 33.77 | 34.17 | 550,617 | +0.31(+0.90%) |
Jun 27, 2011 | 33.30 | 33.95 | 33.07 | 33.86 | 435,546 | +0.63(+1.90%) |
Jun 24, 2011 | 33.70 | 33.75 | 33.17 | 33.23 | 1,089,910 | -0.41(-1.23%) |
Jun 23, 2011 | 33.71 | 33.85 | 33.30 | 33.64 | 666,462 | -0.42(-1.24%) |
Jun 22, 2011 | 34.18 | 34.54 | 34.07 | 34.07 | 637,961 | -0.34(-0.99%) |
Jun 21, 2011 | 33.87 | 34.66 | 33.83 | 34.41 | 765,334 | +0.66(+1.95%) |
Jun 20, 2011 | 33.78 | 33.84 | 33.52 | 33.75 | 577,145 | +0.14(+0.43%) |
Jun 17, 2011 | 34.46 | 34.46 | 33.47 | 33.61 | 767,886 | -0.56(-1.63%) |
Jun 16, 2011 | 33.84 | 34.39 | 33.69 | 34.17 | 997,455 | +0.27(+0.80%) |
Jun 15, 2011 | 33.76 | 34.15 | 33.63 | 33.90 | 1,383,984 | -0.14(-0.40%) |
Jun 14, 2011 | 34.13 | 34.27 | 33.81 | 34.03 | 694,649 | +0.37(+1.10%) |
Jun 13, 2011 | 33.34 | 33.80 | 33.18 | 33.66 | 782,948 | +0.30(+0.89%) |
Jun 10, 2011 | 33.05 | 33.46 | 32.97 | 33.36 | 662,120 | +0.06(+0.19%) |
Jun 09, 2011 | 32.88 | 33.33 | 32.57 | 33.30 | 534,422 | +0.53(+1.62%) |
Jun 08, 2011 | 32.87 | 32.96 | 32.68 | 32.77 | 447,156 | -0.25(-0.76%) |
Jun 07, 2011 | 32.65 | 33.17 | 32.26 | 33.02 | 599,520 | +0.45(+1.38%) |
Jun 06, 2011 | 32.78 | 32.96 | 32.41 | 32.57 | 396,806 | -0.34(-1.04%) |
Jun 03, 2011 | 33.06 | 33.26 | 32.90 | 32.91 | 493,157 | +0.17(+0.52%) |
May 24, 2011 | 32.81 | 32.81 | 32.50 | 32.74 | 508,887 | +0.05(+0.17%) |
May 23, 2011 | 32.50 | 32.83 | 32.19 | 32.69 | 480,621 | -0.25(-0.77%) |
May 20, 2011 | 33.13 | 33.31 | 32.80 | 32.94 | 840,436 | -0.21(-0.63%) |
May 19, 2011 | 33.54 | 33.63 | 32.92 | 33.15 | 388,305 | -0.29(-0.86%) |
May 18, 2011 | 32.70 | 33.47 | 32.68 | 33.44 | 273,548 | +0.75(+2.29%) |
May 17, 2011 | 32.87 | 32.90 | 32.38 | 32.69 | 485,207 | -0.37(-1.12%) |
May 16, 2011 | 33.26 | 33.52 | 32.99 | 33.06 | 417,814 | -0.28(-0.84%) |
May 13, 2011 | 34.16 | 34.33 | 33.31 | 33.34 | 653,989 | -0.86(-2.50%) |
May 12, 2011 | 33.85 | 34.24 | 33.69 | 34.19 | 392,759 | +0.14(+0.40%) |
May 11, 2011 | 34.25 | 34.32 | 33.61 | 34.06 | 393,437 | -0.18(-0.53%) |
May 10, 2011 | 33.94 | 34.32 | 33.91 | 34.24 | 351,510 | +0.33(+0.98%) |
May 09, 2011 | 33.72 | 34.10 | 33.59 | 33.90 | 434,101 | +0.19(+0.56%) |
May 06, 2011 | 33.50 | 34.80 | 33.50 | 33.72 | 944,014 | +0.73(+2.21%) |
May 05, 2011 | 31.99 | 33.35 | 31.84 | 32.99 | 1,309,115 | +0.76(+2.35%) |
May 04, 2011 | 31.46 | 32.25 | 31.35 | 32.23 | 1,491,381 | +0.72(+2.29%) |
May 03, 2011 | 31.74 | 31.86 | 31.17 | 31.51 | 612,174 | -0.35(-1.10%) |
May 02, 2011 | 31.90 | 31.91 | 31.81 | 31.86 | 500,013 | -0.10(-0.31%) |
Apr 29, 2011 | 31.87 | 32.17 | 31.76 | 31.96 | 532,474 | +0.04(+0.11%) |
Apr 28, 2011 | 31.77 | 32.16 | 31.69 | 31.92 | 773,134 | +0.15(+0.48%) |
Apr 27, 2011 | 31.26 | 31.84 | 30.91 | 31.77 | 915,466 | +0.59(+1.91%) |
Apr 26, 2011 | 30.88 | 31.25 | 30.87 | 31.17 | 694,774 | +0.31(+0.99%) |
Apr 25, 2011 | 30.76 | 30.90 | 30.55 | 30.87 | 563,479 | +0.18(+0.59%) |
Apr 21, 2011 | 30.68 | 30.73 | 30.53 | 30.69 | 572,488 | +0.10(+0.32%) |
Apr 20, 2011 | 31.17 | 31.17 | 30.53 | 30.59 | 531,382 | -0.05(-0.18%) |
Apr 19, 2011 | 30.53 | 30.75 | 30.31 | 30.64 | 853,054 | +0.14(+0.44%) |
Apr 18, 2011 | 31.02 | 31.02 | 30.36 | 30.51 | 719,546 | -0.87(-2.79%) |
Apr 15, 2011 | 31.54 | 31.64 | 31.25 | 31.38 | 459,365 | -0.11(-0.34%) |
Apr 14, 2011 | 31.92 | 31.95 | 31.49 | 31.49 | 703,090 | -0.70(-2.18%) |
Apr 13, 2011 | 32.72 | 32.83 | 32.14 | 32.19 | 251,613 | -0.40(-1.22%) |
Apr 12, 2011 | 32.68 | 32.75 | 32.38 | 32.59 | 391,589 | -0.24(-0.74%) |
Apr 11, 2011 | 33.19 | 33.31 | 32.61 | 32.83 | 342,420 | -0.18(-0.55%) |
Apr 08, 2011 | 33.77 | 33.90 | 33.01 | 33.01 | 408,923 | -0.70(-2.08%) |
Apr 07, 2011 | 33.77 | 34.32 | 33.70 | 33.72 | 742,162 | -0.15(-0.45%) |
Apr 06, 2011 | 33.83 | 33.94 | 33.70 | 33.87 | 548,283 | +0.12(+0.35%) |
Apr 05, 2011 | 34.43 | 34.45 | 33.70 | 33.75 | 885,227 | -0.68(-1.99%) |
Apr 04, 2011 | 34.40 | 34.70 | 34.07 | 34.44 | 851,691 | +0.04(+0.10%) |