Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.03 | 35.08 | 34.89 | 34.94 | 1,111,947 | +0.07(+0.21%) |
Jun 29, 2011 | 34.97 | 34.97 | 34.58 | 34.86 | 2,269,310 | +0.12(+0.35%) |
Jun 28, 2011 | 34.15 | 34.83 | 34.07 | 34.74 | 3,741,318 | +0.60(+1.75%) |
Jun 27, 2011 | 33.76 | 34.16 | 33.59 | 34.15 | 1,257,784 | +0.30(+0.89%) |
Jun 24, 2011 | 34.07 | 34.07 | 33.63 | 33.84 | 864,455 | -0.25(-0.74%) |
Jun 23, 2011 | 33.54 | 34.11 | 33.27 | 34.10 | 2,121,143 | +0.19(+0.55%) |
Jun 22, 2011 | 33.84 | 34.16 | 33.80 | 33.91 | 799,879 | -0.11(-0.33%) |
Jun 21, 2011 | 33.86 | 34.07 | 33.61 | 34.02 | 1,690,395 | +0.44(+1.31%) |
Jun 20, 2011 | 33.61 | 33.73 | 33.24 | 33.58 | 656,154 | +0.30(+0.90%) |
Jun 17, 2011 | 33.66 | 33.80 | 33.23 | 33.28 | 2,016,016 | -0.23(-0.67%) |
Jun 16, 2011 | 33.61 | 33.81 | 33.21 | 33.51 | 1,501,384 | -0.15(-0.44%) |
Jun 15, 2011 | 33.80 | 34.27 | 33.64 | 33.66 | 1,917,664 | -0.38(-1.13%) |
Jun 14, 2011 | 34.15 | 34.18 | 33.81 | 34.04 | 1,182,892 | +0.30(+0.88%) |
Jun 13, 2011 | 33.79 | 34.13 | 33.65 | 33.74 | 1,920,082 | -0.09(-0.28%) |
Jun 10, 2011 | 34.39 | 34.42 | 33.84 | 33.84 | 3,606,469 | -0.66(-1.90%) |
Jun 09, 2011 | 34.56 | 34.83 | 34.23 | 34.49 | 1,564,107 | -0.09(-0.27%) |
Jun 08, 2011 | 34.77 | 34.96 | 34.48 | 34.58 | 1,631,721 | -0.15(-0.42%) |
Jun 07, 2011 | 34.48 | 34.91 | 34.42 | 34.73 | 1,356,582 | +0.41(+1.19%) |
Jun 06, 2011 | 34.87 | 34.94 | 34.30 | 34.32 | 1,837,994 | -0.63(-1.79%) |
Jun 03, 2011 | 34.96 | 35.31 | 34.86 | 34.95 | 1,170,188 | +0.17(+0.48%) |
May 24, 2011 | 35.28 | 35.28 | 34.77 | 34.78 | 1,369,998 | -0.14(-0.39%) |
May 23, 2011 | 35.35 | 35.35 | 34.70 | 34.92 | 1,046,272 | -0.54(-1.52%) |
May 20, 2011 | 35.31 | 35.62 | 35.15 | 35.46 | 1,158,446 | +0.10(+0.30%) |
May 19, 2011 | 35.72 | 35.72 | 35.11 | 35.35 | 1,418,261 | -0.18(-0.51%) |
May 18, 2011 | 35.28 | 35.57 | 35.11 | 35.53 | 380,286 | +0.30(+0.86%) |
May 17, 2011 | 34.90 | 35.25 | 34.85 | 35.23 | 1,006,316 | +0.08(+0.21%) |
May 16, 2011 | 35.56 | 35.61 | 35.13 | 35.15 | 1,207,405 | -0.53(-1.50%) |
May 13, 2011 | 35.94 | 36.04 | 35.54 | 35.69 | 1,268,473 | -0.18(-0.50%) |
May 12, 2011 | 35.20 | 35.90 | 35.05 | 35.87 | 1,800,120 | +0.47(+1.34%) |
May 11, 2011 | 35.70 | 35.70 | 35.11 | 35.39 | 3,663,317 | -0.22(-0.62%) |
May 10, 2011 | 35.46 | 35.64 | 35.23 | 35.61 | 2,287,732 | +0.19(+0.53%) |
May 09, 2011 | 35.04 | 35.50 | 34.96 | 35.42 | 1,043,546 | +0.56(+1.60%) |
May 06, 2011 | 34.63 | 35.18 | 34.63 | 34.87 | 1,196,683 | +0.47(+1.37%) |
May 05, 2011 | 34.75 | 34.85 | 34.32 | 34.39 | 1,063,809 | -0.47(-1.33%) |
May 04, 2011 | 35.10 | 35.32 | 34.63 | 34.86 | 4,344,941 | -0.26(-0.73%) |
May 03, 2011 | 35.24 | 35.45 | 34.92 | 35.12 | 1,002,042 | -0.30(-0.84%) |
May 02, 2011 | 35.46 | 35.76 | 35.26 | 35.41 | 1,453,316 | +0.22(+0.62%) |
Apr 29, 2011 | 35.66 | 35.66 | 35.19 | 35.19 | 613,872 | -0.49(-1.38%) |
Apr 28, 2011 | 35.70 | 35.90 | 35.37 | 35.69 | 2,343,952 | +0.08(+0.22%) |
Apr 27, 2011 | 34.98 | 35.62 | 34.85 | 35.61 | 2,559,882 | +0.83(+2.37%) |
Apr 26, 2011 | 34.27 | 34.92 | 34.27 | 34.78 | 1,668,227 | +0.52(+1.51%) |
Apr 25, 2011 | 34.30 | 34.52 | 33.99 | 34.26 | 480,840 | -0.15(-0.44%) |
Apr 21, 2011 | 34.55 | 34.55 | 34.27 | 34.41 | 1,257,891 | -0.01(-0.02%) |
Apr 20, 2011 | 34.27 | 34.42 | 34.18 | 34.42 | 856,504 | +0.61(+1.80%) |
Apr 19, 2011 | 34.13 | 34.13 | 33.57 | 33.81 | 1,674,391 | -0.15(-0.43%) |
Apr 18, 2011 | 33.86 | 34.21 | 33.61 | 33.96 | 1,174,847 | -0.42(-1.21%) |
Apr 15, 2011 | 33.96 | 34.38 | 33.93 | 34.38 | 857,744 | +0.41(+1.20%) |
Apr 14, 2011 | 33.65 | 33.98 | 33.48 | 33.97 | 2,085,895 | +0.27(+0.80%) |
Apr 13, 2011 | 33.69 | 33.76 | 33.44 | 33.70 | 1,204,499 | +0.30(+0.91%) |
Apr 12, 2011 | 33.41 | 33.44 | 33.22 | 33.40 | 1,327,028 | -0.10(-0.29%) |
Apr 11, 2011 | 33.59 | 33.72 | 33.31 | 33.49 | 1,270,852 | +0.02(+0.06%) |
Apr 08, 2011 | 33.46 | 33.62 | 33.28 | 33.47 | 818,576 | +0.01(+0.02%) |
Apr 07, 2011 | 33.49 | 33.67 | 33.31 | 33.47 | 1,533,402 | -0.09(-0.25%) |
Apr 06, 2011 | 33.74 | 33.82 | 33.39 | 33.55 | 1,834,831 | +0.00(+0.01%) |
Apr 05, 2011 | 33.20 | 33.63 | 33.20 | 33.55 | 2,528,664 | +0.42(+1.28%) |
Apr 04, 2011 | 33.14 | 33.26 | 33.06 | 33.13 | 829,750 | +0.08(+0.25%) |