Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 33.16 | 34.20 | 32.83 | 34.14 | 319,212 | +1.12(+3.38%) |
Jun 29, 2011 | 31.80 | 33.24 | 31.50 | 33.02 | 315,466 | +1.44(+4.56%) |
Jun 28, 2011 | 31.59 | 31.90 | 31.45 | 31.59 | 243,304 | +0.05(+0.16%) |
Jun 27, 2011 | 31.51 | 32.06 | 31.38 | 31.54 | 181,470 | +0.09(+0.30%) |
Jun 24, 2011 | 31.69 | 31.77 | 31.25 | 31.44 | 345,994 | -0.12(-0.40%) |
Jun 23, 2011 | 31.14 | 31.71 | 30.84 | 31.57 | 171,782 | +0.19(+0.59%) |
Jun 22, 2011 | 31.33 | 31.75 | 31.14 | 31.38 | 195,842 | -0.18(-0.55%) |
Jun 21, 2011 | 31.16 | 32.20 | 31.02 | 31.55 | 215,506 | +0.66(+2.12%) |
Jun 20, 2011 | 30.75 | 30.93 | 30.44 | 30.90 | 144,350 | -0.05(-0.16%) |
Jun 17, 2011 | 31.54 | 31.62 | 30.79 | 30.95 | 169,132 | -0.34(-1.07%) |
Jun 16, 2011 | 31.40 | 31.64 | 30.85 | 31.29 | 129,420 | -0.14(-0.43%) |
Jun 15, 2011 | 31.52 | 31.61 | 31.24 | 31.42 | 202,332 | -0.38(-1.21%) |
Jun 14, 2011 | 31.87 | 32.05 | 31.59 | 31.80 | 141,160 | +0.29(+0.92%) |
Jun 13, 2011 | 31.62 | 32.12 | 31.50 | 31.52 | 105,498 | -0.11(-0.33%) |
Jun 10, 2011 | 32.35 | 32.49 | 31.50 | 31.62 | 232,888 | -0.87(-2.69%) |
Jun 09, 2011 | 32.59 | 33.21 | 32.47 | 32.49 | 116,606 | +0.02(+0.08%) |
Jun 08, 2011 | 32.78 | 33.15 | 32.00 | 32.47 | 163,234 | -0.48(-1.47%) |
Jun 07, 2011 | 32.80 | 33.42 | 32.45 | 32.95 | 230,040 | +0.66(+2.03%) |
Jun 06, 2011 | 33.15 | 33.30 | 32.27 | 32.30 | 132,194 | -0.82(-2.46%) |
Jun 03, 2011 | 33.23 | 33.66 | 33.01 | 33.12 | 161,118 | -1.58(-4.55%) |
May 24, 2011 | 35.40 | 35.40 | 34.49 | 34.70 | 225,740 | -0.53(-1.50%) |
May 23, 2011 | 35.70 | 35.74 | 35.05 | 35.23 | 203,264 | -1.18(-3.24%) |
May 20, 2011 | 36.33 | 36.92 | 35.81 | 36.41 | 107,928 | -0.09(-0.23%) |
May 19, 2011 | 36.99 | 37.14 | 36.23 | 36.49 | 169,772 | -0.17(-0.48%) |
May 18, 2011 | 36.23 | 37.33 | 35.50 | 36.66 | 162,106 | +0.60(+1.68%) |
May 17, 2011 | 36.48 | 36.87 | 35.84 | 36.06 | 154,236 | -0.58(-1.58%) |
May 16, 2011 | 37.16 | 37.45 | 36.60 | 36.64 | 159,132 | -0.87(-2.31%) |
May 13, 2011 | 37.23 | 37.65 | 36.62 | 37.51 | 97,260 | +0.25(+0.66%) |
May 12, 2011 | 37.39 | 37.43 | 36.02 | 37.26 | 315,244 | -0.22(-0.59%) |
May 11, 2011 | 38.15 | 38.15 | 37.31 | 37.48 | 97,726 | -0.85(-2.20%) |
May 10, 2011 | 37.41 | 38.37 | 37.15 | 38.33 | 123,826 | +1.11(+2.98%) |
May 09, 2011 | 37.37 | 37.58 | 36.80 | 37.22 | 157,850 | -0.26(-0.71%) |
May 06, 2011 | 37.73 | 37.99 | 36.84 | 37.48 | 219,722 | +0.16(+0.43%) |
May 05, 2011 | 37.25 | 38.12 | 36.86 | 37.32 | 154,172 | -1.19(-3.08%) |
May 04, 2011 | 39.01 | 39.01 | 37.62 | 38.51 | 160,144 | -0.55(-1.41%) |
May 03, 2011 | 39.12 | 39.15 | 38.89 | 39.05 | 160,286 | -0.12(-0.31%) |
May 02, 2011 | 39.15 | 39.17 | 39.02 | 39.17 | 140,270 | -0.07(-0.17%) |
Apr 29, 2011 | 38.80 | 39.58 | 38.69 | 39.24 | 106,008 | +0.55(+1.41%) |
Apr 28, 2011 | 38.80 | 39.02 | 38.51 | 38.70 | 79,136 | -0.20(-0.50%) |
Apr 27, 2011 | 38.49 | 38.89 | 37.48 | 38.89 | 123,700 | +0.48(+1.25%) |
Apr 26, 2011 | 38.13 | 38.74 | 38.13 | 38.41 | 63,612 | +0.39(+1.03%) |
Apr 25, 2011 | 38.41 | 38.41 | 37.76 | 38.02 | 76,808 | -0.59(-1.54%) |
Apr 21, 2011 | 39.16 | 39.33 | 38.09 | 38.62 | 80,564 | -0.24(-0.63%) |
Apr 20, 2011 | 38.60 | 39.02 | 38.28 | 38.86 | 68,948 | +0.92(+2.42%) |
Apr 19, 2011 | 38.21 | 38.51 | 37.54 | 37.94 | 106,908 | -0.23(-0.59%) |
Apr 18, 2011 | 38.02 | 38.31 | 37.43 | 38.16 | 82,174 | -0.58(-1.48%) |
Apr 15, 2011 | 38.37 | 39.06 | 38.33 | 38.74 | 73,528 | +0.27(+0.69%) |
Apr 14, 2011 | 37.82 | 38.56 | 37.61 | 38.48 | 103,344 | +0.41(+1.06%) |
Apr 13, 2011 | 38.48 | 38.72 | 37.85 | 38.07 | 107,970 | -0.16(-0.41%) |
Apr 12, 2011 | 38.62 | 38.78 | 37.84 | 38.23 | 108,830 | -0.59(-1.51%) |
Apr 11, 2011 | 39.73 | 40.08 | 38.58 | 38.81 | 81,144 | -0.98(-2.46%) |
Apr 08, 2011 | 40.25 | 40.35 | 39.50 | 39.79 | 85,358 | -0.13(-0.34%) |
Apr 07, 2011 | 40.38 | 40.38 | 39.58 | 39.92 | 139,608 | -0.33(-0.82%) |
Apr 06, 2011 | 40.80 | 40.98 | 40.05 | 40.26 | 151,796 | -0.29(-0.72%) |
Apr 05, 2011 | 40.88 | 41.15 | 40.45 | 40.55 | 99,116 | -0.45(-1.10%) |
Apr 04, 2011 | 40.42 | 41.09 | 40.10 | 40.99 | 133,996 | +0.71(+1.78%) |