Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.19 | 30.57 | 29.98 | 30.41 | 4,101,352 | +0.28(+0.92%) |
Jun 29, 2011 | 30.03 | 30.36 | 29.78 | 30.13 | 4,502,129 | +0.40(+1.33%) |
Jun 28, 2011 | 29.60 | 29.75 | 29.27 | 29.73 | 4,969,240 | +0.17(+0.59%) |
Jun 27, 2011 | 29.27 | 29.84 | 29.06 | 29.56 | 3,817,395 | +0.14(+0.49%) |
Jun 24, 2011 | 28.79 | 29.68 | 28.75 | 29.42 | 6,086,414 | +0.65(+2.28%) |
Jun 23, 2011 | 27.83 | 28.81 | 27.42 | 28.76 | 2,816,453 | +0.45(+1.60%) |
Jun 22, 2011 | 28.38 | 28.75 | 28.25 | 28.31 | 3,495,531 | -0.13(-0.45%) |
Jun 21, 2011 | 27.74 | 28.61 | 27.65 | 28.44 | 4,871,546 | +0.90(+3.25%) |
Jun 20, 2011 | 27.47 | 27.62 | 27.45 | 27.54 | 4,163,859 | +0.62(+2.32%) |
Jun 17, 2011 | 26.60 | 27.31 | 26.20 | 26.92 | 5,492,615 | +0.80(+3.05%) |
Jun 16, 2011 | 26.17 | 26.65 | 25.80 | 26.12 | 2,884,383 | -0.09(-0.34%) |
Jun 15, 2011 | 26.29 | 27.00 | 26.08 | 26.21 | 4,367,638 | -0.45(-1.69%) |
Jun 14, 2011 | 25.76 | 26.77 | 25.75 | 26.66 | 4,195,154 | +1.30(+5.14%) |
Jun 13, 2011 | 25.65 | 25.95 | 25.09 | 25.36 | 2,804,733 | -0.21(-0.81%) |
Jun 10, 2011 | 25.91 | 26.06 | 25.44 | 25.57 | 2,697,105 | -0.52(-2.00%) |
Jun 09, 2011 | 25.35 | 26.16 | 25.25 | 26.09 | 3,381,258 | +0.75(+2.96%) |
Jun 08, 2011 | 25.53 | 25.58 | 24.95 | 25.34 | 3,679,864 | -0.23(-0.90%) |
Jun 07, 2011 | 25.88 | 25.88 | 25.47 | 25.57 | 2,254,857 | -0.17(-0.66%) |
Jun 06, 2011 | 25.85 | 26.07 | 25.47 | 25.74 | 6,720,347 | -0.20(-0.75%) |
Jun 03, 2011 | 25.72 | 26.30 | 25.61 | 25.94 | 2,841,443 | +0.99(+3.95%) |
May 24, 2011 | 25.68 | 25.89 | 24.76 | 24.95 | 9,413,087 | -0.70(-2.71%) |
May 23, 2011 | 26.04 | 26.19 | 25.25 | 25.65 | 7,710,829 | -0.94(-3.53%) |
May 20, 2011 | 26.69 | 26.83 | 26.28 | 26.58 | 2,969,359 | -0.17(-0.65%) |
May 19, 2011 | 26.84 | 26.95 | 26.46 | 26.76 | 3,587,085 | +0.08(+0.31%) |
May 18, 2011 | 26.54 | 26.71 | 26.38 | 26.67 | 6,838,018 | +0.11(+0.40%) |
May 17, 2011 | 27.42 | 27.42 | 26.44 | 26.57 | 5,238,800 | -0.97(-3.54%) |
May 16, 2011 | 27.57 | 28.15 | 27.48 | 27.54 | 2,024,853 | -0.24(-0.87%) |
May 13, 2011 | 28.70 | 28.76 | 27.66 | 27.79 | 2,084,722 | -0.85(-2.96%) |
May 12, 2011 | 28.90 | 28.95 | 28.30 | 28.63 | 2,176,334 | -0.40(-1.37%) |
May 11, 2011 | 29.13 | 29.42 | 28.86 | 29.03 | 2,262,610 | -0.21(-0.73%) |
May 10, 2011 | 29.17 | 29.40 | 29.08 | 29.25 | 2,239,788 | +0.24(+0.84%) |
May 09, 2011 | 28.64 | 29.27 | 28.62 | 29.00 | 2,220,967 | +0.29(+1.02%) |
May 06, 2011 | 28.58 | 28.86 | 28.36 | 28.71 | 3,256,751 | +0.69(+2.44%) |
May 05, 2011 | 27.74 | 28.54 | 27.59 | 28.02 | 2,635,971 | +0.05(+0.16%) |
May 04, 2011 | 28.22 | 28.45 | 27.67 | 27.98 | 2,414,450 | -0.20(-0.69%) |
May 03, 2011 | 28.68 | 28.68 | 27.93 | 28.17 | 5,004,818 | -0.70(-2.44%) |
May 02, 2011 | 28.87 | 28.92 | 28.84 | 28.88 | 4,409,805 | -0.20(-0.67%) |
Apr 29, 2011 | 28.98 | 29.11 | 28.74 | 29.07 | 4,025,600 | +0.25(+0.87%) |
Apr 28, 2011 | 28.71 | 29.60 | 28.41 | 28.82 | 5,878,997 | -0.75(-2.53%) |
Apr 27, 2011 | 29.36 | 29.77 | 29.30 | 29.57 | 3,936,150 | +0.35(+1.20%) |
Apr 26, 2011 | 28.75 | 29.33 | 28.74 | 29.22 | 3,371,284 | +0.55(+1.92%) |
Apr 25, 2011 | 29.00 | 29.03 | 28.36 | 28.67 | 2,672,567 | -0.29(-1.00%) |
Apr 21, 2011 | 28.36 | 29.05 | 28.07 | 28.96 | 4,548,422 | +0.84(+3.00%) |
Apr 20, 2011 | 27.57 | 28.64 | 27.57 | 28.12 | 4,046,780 | +1.15(+4.26%) |
Apr 19, 2011 | 26.76 | 26.97 | 26.45 | 26.97 | 3,200,920 | +0.29(+1.07%) |
Apr 18, 2011 | 26.54 | 26.72 | 26.07 | 26.68 | 5,374,880 | -0.41(-1.51%) |
Apr 15, 2011 | 26.81 | 27.21 | 26.76 | 27.09 | 3,524,517 | +0.23(+0.84%) |
Apr 14, 2011 | 26.95 | 27.15 | 26.61 | 26.87 | 4,648,040 | -0.34(-1.23%) |
Apr 13, 2011 | 27.39 | 27.51 | 26.91 | 27.20 | 4,534,771 | +0.08(+0.29%) |
Apr 12, 2011 | 27.82 | 27.92 | 26.84 | 27.12 | 11,372,516 | -0.85(-3.03%) |
Apr 11, 2011 | 28.30 | 28.41 | 27.75 | 27.97 | 4,032,194 | -0.40(-1.41%) |
Apr 08, 2011 | 28.85 | 28.96 | 27.99 | 28.37 | 3,486,380 | -0.23(-0.79%) |
Apr 07, 2011 | 29.19 | 29.35 | 28.43 | 28.59 | 3,872,102 | -0.67(-2.30%) |
Apr 06, 2011 | 30.27 | 30.27 | 29.06 | 29.27 | 5,123,368 | -0.73(-2.45%) |
Apr 05, 2011 | 30.60 | 30.68 | 29.99 | 30.00 | 5,342,586 | -0.73(-2.39%) |
Apr 04, 2011 | 30.60 | 30.97 | 30.40 | 30.74 | 3,022,851 | +0.24(+0.78%) |