Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.94 | 34.99 | 34.80 | 34.84 | 1,114,843 | +0.07(+0.21%) |
Jun 29, 2011 | 34.88 | 34.88 | 34.49 | 34.77 | 2,275,220 | +0.12(+0.35%) |
Jun 28, 2011 | 34.06 | 34.74 | 33.98 | 34.65 | 3,751,061 | +0.59(+1.75%) |
Jun 27, 2011 | 33.67 | 34.07 | 33.50 | 34.06 | 1,261,060 | +0.30(+0.89%) |
Jun 24, 2011 | 33.99 | 33.99 | 33.54 | 33.76 | 866,706 | -0.25(-0.74%) |
Jun 23, 2011 | 33.46 | 34.02 | 33.19 | 34.01 | 2,126,668 | +0.19(+0.55%) |
Jun 22, 2011 | 33.75 | 34.07 | 33.71 | 33.82 | 801,962 | -0.11(-0.33%) |
Jun 21, 2011 | 33.77 | 33.98 | 33.52 | 33.93 | 1,694,797 | +0.44(+1.31%) |
Jun 20, 2011 | 33.52 | 33.65 | 33.16 | 33.50 | 657,863 | +0.30(+0.90%) |
Jun 17, 2011 | 33.57 | 33.71 | 33.14 | 33.20 | 2,021,267 | -0.23(-0.67%) |
Jun 16, 2011 | 33.52 | 33.73 | 33.12 | 33.42 | 1,505,294 | -0.15(-0.44%) |
Jun 15, 2011 | 33.71 | 34.18 | 33.55 | 33.57 | 1,922,658 | -0.38(-1.13%) |
Jun 14, 2011 | 34.06 | 34.09 | 33.72 | 33.95 | 1,185,973 | +0.30(+0.88%) |
Jun 13, 2011 | 33.70 | 34.04 | 33.57 | 33.66 | 1,925,083 | -0.09(-0.28%) |
Jun 10, 2011 | 34.30 | 34.33 | 33.75 | 33.75 | 3,615,861 | -0.65(-1.90%) |
Jun 09, 2011 | 34.47 | 34.74 | 34.14 | 34.40 | 1,568,180 | -0.09(-0.27%) |
Jun 08, 2011 | 34.68 | 34.87 | 34.39 | 34.49 | 1,635,970 | -0.15(-0.42%) |
Jun 07, 2011 | 34.39 | 34.82 | 34.33 | 34.64 | 1,360,115 | +0.41(+1.19%) |
Jun 06, 2011 | 34.78 | 34.85 | 34.21 | 34.23 | 1,842,780 | -0.62(-1.79%) |
Jun 03, 2011 | 34.87 | 35.22 | 34.77 | 34.86 | 1,173,236 | +0.17(+0.48%) |
May 24, 2011 | 35.19 | 35.19 | 34.68 | 34.69 | 1,373,565 | -0.14(-0.39%) |
May 23, 2011 | 35.26 | 35.26 | 34.61 | 34.83 | 1,048,997 | -0.54(-1.52%) |
May 20, 2011 | 35.22 | 35.52 | 35.06 | 35.36 | 1,161,463 | +0.10(+0.30%) |
May 19, 2011 | 35.63 | 35.63 | 35.02 | 35.26 | 1,421,954 | -0.18(-0.51%) |
May 18, 2011 | 35.19 | 35.47 | 35.02 | 35.44 | 381,277 | +0.30(+0.86%) |
May 17, 2011 | 34.81 | 35.15 | 34.76 | 35.14 | 1,008,937 | +0.08(+0.21%) |
May 16, 2011 | 35.47 | 35.52 | 35.03 | 35.06 | 1,210,550 | -0.53(-1.50%) |
May 13, 2011 | 35.84 | 35.94 | 35.45 | 35.59 | 1,271,777 | -0.18(-0.50%) |
May 12, 2011 | 35.11 | 35.80 | 34.96 | 35.77 | 1,804,808 | +0.47(+1.34%) |
May 11, 2011 | 35.61 | 35.61 | 35.02 | 35.30 | 3,672,858 | -0.22(-0.62%) |
May 10, 2011 | 35.37 | 35.54 | 35.14 | 35.52 | 2,293,690 | +0.19(+0.53%) |
May 09, 2011 | 34.95 | 35.40 | 34.87 | 35.33 | 1,046,264 | +0.56(+1.60%) |
May 06, 2011 | 34.54 | 35.09 | 34.54 | 34.78 | 1,199,799 | +0.47(+1.37%) |
May 05, 2011 | 34.65 | 34.76 | 34.23 | 34.31 | 1,066,580 | -0.46(-1.33%) |
May 04, 2011 | 35.00 | 35.22 | 34.54 | 34.77 | 4,356,257 | -0.25(-0.73%) |
May 03, 2011 | 35.15 | 35.35 | 34.82 | 35.02 | 1,004,652 | -0.30(-0.84%) |
May 02, 2011 | 35.37 | 35.67 | 35.17 | 35.32 | 1,457,101 | +0.22(+0.62%) |
Apr 29, 2011 | 35.57 | 35.57 | 35.10 | 35.10 | 615,471 | -0.49(-1.38%) |
Apr 28, 2011 | 35.61 | 35.81 | 35.28 | 35.59 | 2,350,056 | +0.08(+0.22%) |
Apr 27, 2011 | 34.89 | 35.53 | 34.76 | 35.51 | 2,566,548 | +0.82(+2.37%) |
Apr 26, 2011 | 34.18 | 34.82 | 34.18 | 34.69 | 1,672,571 | +0.52(+1.51%) |
Apr 25, 2011 | 34.21 | 34.43 | 33.90 | 34.17 | 482,092 | -0.15(-0.44%) |
Apr 21, 2011 | 34.46 | 34.46 | 34.18 | 34.32 | 1,261,167 | -0.01(-0.02%) |
Apr 20, 2011 | 34.18 | 34.33 | 34.09 | 34.33 | 858,735 | +0.61(+1.80%) |
Apr 19, 2011 | 34.04 | 34.04 | 33.49 | 33.72 | 1,678,751 | -0.15(-0.43%) |
Apr 18, 2011 | 33.77 | 34.12 | 33.52 | 33.87 | 1,177,907 | -0.41(-1.21%) |
Apr 15, 2011 | 33.87 | 34.29 | 33.84 | 34.29 | 859,978 | +0.41(+1.20%) |
Apr 14, 2011 | 33.56 | 33.89 | 33.39 | 33.88 | 2,091,328 | +0.27(+0.80%) |
Apr 13, 2011 | 33.60 | 33.67 | 33.35 | 33.61 | 1,207,636 | +0.30(+0.91%) |
Apr 12, 2011 | 33.32 | 33.36 | 33.13 | 33.31 | 1,330,484 | -0.10(-0.29%) |
Apr 11, 2011 | 33.50 | 33.63 | 33.23 | 33.41 | 1,274,161 | +0.02(+0.06%) |
Apr 08, 2011 | 33.38 | 33.54 | 33.19 | 33.39 | 820,708 | +0.01(+0.02%) |
Apr 07, 2011 | 33.40 | 33.59 | 33.22 | 33.38 | 1,537,396 | -0.08(-0.25%) |
Apr 06, 2011 | 33.65 | 33.73 | 33.31 | 33.47 | 1,839,609 | +0.00(+0.01%) |
Apr 05, 2011 | 33.11 | 33.54 | 33.11 | 33.46 | 2,535,249 | +0.42(+1.28%) |
Apr 04, 2011 | 33.05 | 33.17 | 32.97 | 33.04 | 831,911 | +0.08(+0.25%) |