Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.49 | 33.42 | 32.47 | 32.86 | 5,437,706 | +0.33(+1.03%) |
Jun 29, 2011 | 32.65 | 32.88 | 32.38 | 32.52 | 5,429,083 | +0.07(+0.22%) |
Jun 28, 2011 | 31.52 | 32.60 | 31.34 | 32.45 | 5,150,849 | +1.05(+3.34%) |
Jun 27, 2011 | 31.08 | 31.60 | 30.76 | 31.40 | 4,764,183 | +0.23(+0.74%) |
Jun 24, 2011 | 31.71 | 31.71 | 31.08 | 31.17 | 4,116,425 | -0.57(-1.80%) |
Jun 23, 2011 | 30.97 | 31.81 | 30.50 | 31.75 | 5,407,520 | +0.28(+0.88%) |
Jun 22, 2011 | 31.87 | 32.04 | 31.46 | 31.47 | 3,563,126 | -0.56(-1.75%) |
Jun 21, 2011 | 31.31 | 32.35 | 31.29 | 32.03 | 5,493,934 | +0.93(+2.98%) |
Jun 20, 2011 | 30.90 | 31.20 | 30.89 | 31.10 | 5,928,489 | +0.61(+2.00%) |
Jun 17, 2011 | 30.65 | 30.90 | 30.41 | 30.49 | 6,664,248 | +0.24(+0.79%) |
Jun 16, 2011 | 30.38 | 30.70 | 29.82 | 30.25 | 4,723,231 | -0.20(-0.65%) |
Jun 15, 2011 | 31.15 | 31.15 | 30.37 | 30.45 | 5,448,000 | -1.03(-3.27%) |
Jun 14, 2011 | 31.08 | 32.07 | 30.99 | 31.48 | 7,466,936 | +0.93(+3.03%) |
Jun 13, 2011 | 31.03 | 31.12 | 30.28 | 30.56 | 6,261,445 | -0.42(-1.37%) |
Jun 10, 2011 | 31.15 | 31.46 | 30.94 | 30.98 | 6,096,592 | -0.33(-1.07%) |
Jun 09, 2011 | 30.76 | 31.58 | 30.67 | 31.31 | 5,103,792 | +0.62(+2.03%) |
Jun 08, 2011 | 30.55 | 30.90 | 30.43 | 30.69 | 7,330,531 | +0.03(+0.08%) |
Jun 07, 2011 | 30.54 | 30.89 | 30.31 | 30.67 | 6,429,205 | +0.41(+1.36%) |
Jun 06, 2011 | 30.38 | 30.54 | 30.21 | 30.25 | 3,206,703 | -0.24(-0.78%) |
Jun 03, 2011 | 30.47 | 30.83 | 30.11 | 30.49 | 4,497,266 | -0.81(-2.59%) |
May 24, 2011 | 31.66 | 31.66 | 31.11 | 31.30 | 5,346,390 | -0.26(-0.83%) |
May 23, 2011 | 32.02 | 32.02 | 31.18 | 31.57 | 6,636,808 | -1.03(-3.16%) |
May 20, 2011 | 32.88 | 32.92 | 32.42 | 32.59 | 5,212,327 | -0.30(-0.90%) |
May 19, 2011 | 33.39 | 33.42 | 32.82 | 32.89 | 8,034,657 | -0.37(-1.10%) |
May 18, 2011 | 32.87 | 33.33 | 32.79 | 33.26 | 6,179,895 | +0.36(+1.09%) |
May 17, 2011 | 33.24 | 33.37 | 32.67 | 32.90 | 7,034,998 | -0.74(-2.20%) |
May 16, 2011 | 33.55 | 34.07 | 33.47 | 33.64 | 8,069,091 | -0.17(-0.49%) |
May 13, 2011 | 34.76 | 35.57 | 33.25 | 33.80 | 15,715,256 | +1.45(+4.47%) |
May 12, 2011 | 32.04 | 32.52 | 31.75 | 32.36 | 5,628,571 | +0.19(+0.60%) |
May 11, 2011 | 32.47 | 32.56 | 31.93 | 32.16 | 4,726,571 | -0.41(-1.26%) |
May 10, 2011 | 32.21 | 32.62 | 31.87 | 32.57 | 6,485,317 | +0.51(+1.58%) |
May 09, 2011 | 32.05 | 32.16 | 31.80 | 32.07 | 3,150,346 | +0.10(+0.30%) |
May 06, 2011 | 32.14 | 32.48 | 31.66 | 31.97 | 4,044,859 | +0.36(+1.14%) |
May 05, 2011 | 31.74 | 32.11 | 31.51 | 31.61 | 5,387,731 | -0.21(-0.67%) |
May 04, 2011 | 32.50 | 32.60 | 31.59 | 31.82 | 5,806,669 | -0.71(-2.17%) |
May 03, 2011 | 32.45 | 32.58 | 32.21 | 32.53 | 3,511,077 | +0.10(+0.32%) |
May 02, 2011 | 32.47 | 32.48 | 32.39 | 32.43 | 4,070,350 | +0.34(+1.06%) |
Apr 29, 2011 | 32.34 | 32.58 | 32.03 | 32.09 | 3,685,843 | -0.26(-0.81%) |
Apr 28, 2011 | 32.04 | 32.49 | 31.92 | 32.35 | 3,506,734 | +0.19(+0.58%) |
Apr 27, 2011 | 31.80 | 32.21 | 31.64 | 32.16 | 4,235,746 | +0.41(+1.28%) |
Apr 26, 2011 | 31.13 | 32.30 | 31.13 | 31.76 | 7,513,713 | +0.78(+2.53%) |
Apr 25, 2011 | 31.48 | 31.50 | 30.84 | 30.97 | 5,197,967 | -0.75(-2.35%) |
Apr 21, 2011 | 31.46 | 31.76 | 31.36 | 31.72 | 4,770,215 | +0.45(+1.44%) |
Apr 20, 2011 | 30.52 | 31.39 | 30.48 | 31.27 | 5,649,405 | +1.22(+4.07%) |
Apr 19, 2011 | 30.03 | 30.09 | 29.77 | 30.05 | 6,816,856 | +0.10(+0.34%) |
Apr 18, 2011 | 30.12 | 30.12 | 29.14 | 29.95 | 7,123,755 | -0.59(-1.94%) |
Apr 15, 2011 | 29.96 | 30.85 | 29.78 | 30.54 | 7,625,245 | +0.56(+1.87%) |
Apr 14, 2011 | 29.75 | 30.04 | 29.32 | 29.98 | 7,232,924 | +0.03(+0.09%) |
Apr 13, 2011 | 29.06 | 30.04 | 29.06 | 29.95 | 7,931,101 | +1.06(+3.67%) |
Apr 12, 2011 | 28.76 | 29.19 | 28.47 | 28.89 | 4,311,240 | -0.03(-0.11%) |
Apr 11, 2011 | 28.80 | 29.16 | 28.70 | 28.92 | 2,456,305 | +0.06(+0.22%) |
Apr 08, 2011 | 29.05 | 29.36 | 28.78 | 28.86 | 3,113,367 | +0.01(+0.04%) |
Apr 07, 2011 | 29.08 | 29.21 | 28.45 | 28.85 | 3,271,461 | -0.27(-0.93%) |
Apr 06, 2011 | 29.26 | 29.38 | 28.75 | 29.12 | 3,658,396 | -0.03(-0.11%) |
Apr 05, 2011 | 28.77 | 29.25 | 28.68 | 29.15 | 4,879,776 | +0.33(+1.14%) |
Apr 04, 2011 | 28.97 | 29.19 | 28.52 | 28.82 | 3,319,974 | -0.20(-0.69%) |