Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 36.51 | 36.99 | 36.30 | 36.61 | 755,939 | +0.17(+0.47%) |
Jun 29, 2011 | 36.50 | 37.30 | 36.25 | 36.44 | 1,121,901 | +0.02(+0.05%) |
Jun 28, 2011 | 35.28 | 36.57 | 35.28 | 36.42 | 959,113 | +1.19(+3.38%) |
Jun 27, 2011 | 34.44 | 35.34 | 34.29 | 35.23 | 779,290 | +0.79(+2.29%) |
Jun 24, 2011 | 34.70 | 34.78 | 34.16 | 34.44 | 2,004,725 | -0.23(-0.66%) |
Jun 23, 2011 | 34.56 | 35.03 | 34.26 | 34.67 | 1,724,936 | -0.40(-1.14%) |
Jun 22, 2011 | 35.19 | 35.74 | 35.03 | 35.07 | 1,411,291 | +0.45(+1.30%) |
Jun 21, 2011 | 33.84 | 34.68 | 33.67 | 34.62 | 1,056,491 | +0.91(+2.70%) |
Jun 20, 2011 | 33.70 | 34.00 | 33.63 | 33.71 | 1,094,727 | +0.60(+1.81%) |
Jun 17, 2011 | 32.03 | 33.27 | 32.03 | 33.11 | 1,502,689 | +1.44(+4.55%) |
Jun 16, 2011 | 31.59 | 31.95 | 31.37 | 31.67 | 930,783 | +0.18(+0.57%) |
Jun 15, 2011 | 31.96 | 32.26 | 31.41 | 31.49 | 1,442,075 | -0.61(-1.90%) |
Jun 14, 2011 | 31.50 | 32.57 | 31.24 | 32.10 | 1,735,156 | +0.95(+3.05%) |
Jun 13, 2011 | 33.39 | 33.64 | 31.07 | 31.15 | 2,727,771 | -2.18(-6.54%) |
Jun 10, 2011 | 33.79 | 33.97 | 33.08 | 33.33 | 574,669 | -0.55(-1.62%) |
Jun 09, 2011 | 33.33 | 34.22 | 33.27 | 33.88 | 675,577 | +0.61(+1.83%) |
Jun 08, 2011 | 33.80 | 33.89 | 33.27 | 33.27 | 876,308 | -0.52(-1.54%) |
Jun 07, 2011 | 33.25 | 34.01 | 33.25 | 33.79 | 1,007,164 | +0.70(+2.12%) |
Jun 06, 2011 | 33.54 | 33.69 | 32.90 | 33.09 | 1,172,569 | -0.57(-1.69%) |
Jun 03, 2011 | 33.58 | 33.79 | 33.19 | 33.66 | 1,277,084 | +0.22(+0.66%) |
May 24, 2011 | 33.30 | 33.59 | 33.23 | 33.44 | 619,135 | +0.20(+0.60%) |
May 23, 2011 | 32.60 | 33.28 | 32.60 | 33.24 | 516,189 | +0.15(+0.45%) |
May 20, 2011 | 33.78 | 33.79 | 33.03 | 33.09 | 735,400 | -0.72(-2.13%) |
May 19, 2011 | 33.84 | 33.91 | 33.67 | 33.81 | 286,750 | +0.11(+0.33%) |
May 18, 2011 | 33.38 | 33.72 | 33.26 | 33.70 | 426,919 | +0.35(+1.05%) |
May 17, 2011 | 33.23 | 33.45 | 33.02 | 33.35 | 782,732 | -0.01(-0.03%) |
May 16, 2011 | 33.50 | 33.65 | 33.26 | 33.36 | 821,772 | -0.29(-0.86%) |
May 13, 2011 | 34.32 | 34.43 | 33.52 | 33.65 | 643,922 | -0.61(-1.78%) |
May 12, 2011 | 33.68 | 34.31 | 33.48 | 34.26 | 692,987 | +0.52(+1.54%) |
May 11, 2011 | 34.29 | 34.50 | 33.72 | 33.74 | 675,932 | -0.54(-1.58%) |
May 10, 2011 | 34.24 | 34.48 | 34.14 | 34.28 | 787,201 | +0.21(+0.62%) |
May 09, 2011 | 34.24 | 34.25 | 33.72 | 34.07 | 722,599 | -0.17(-0.50%) |
May 06, 2011 | 34.87 | 34.90 | 34.15 | 34.24 | 680,319 | -0.29(-0.84%) |
May 05, 2011 | 34.21 | 34.98 | 34.11 | 34.53 | 644,515 | +0.14(+0.41%) |
May 04, 2011 | 34.11 | 34.50 | 34.05 | 34.39 | 721,651 | +0.32(+0.94%) |
May 03, 2011 | 33.50 | 34.12 | 33.37 | 34.07 | 590,730 | +0.47(+1.40%) |
May 02, 2011 | 33.56 | 33.61 | 33.49 | 33.60 | 432,005 | -0.31(-0.91%) |
Apr 29, 2011 | 34.18 | 34.32 | 33.75 | 33.91 | 809,276 | -0.21(-0.62%) |
Apr 28, 2011 | 33.20 | 34.51 | 33.20 | 34.12 | 925,893 | +0.76(+2.28%) |
Apr 27, 2011 | 33.30 | 33.47 | 32.98 | 33.36 | 998,742 | +0.35(+1.06%) |
Apr 26, 2011 | 34.00 | 34.22 | 32.87 | 33.01 | 2,009,578 | -1.50(-4.35%) |
Apr 25, 2011 | 33.91 | 34.56 | 33.66 | 34.51 | 1,157,851 | +0.46(+1.35%) |
Apr 21, 2011 | 33.74 | 34.05 | 33.37 | 34.05 | 823,801 | +0.56(+1.67%) |
Apr 20, 2011 | 33.17 | 33.55 | 32.87 | 33.49 | 1,657,692 | +0.72(+2.20%) |
Apr 19, 2011 | 32.71 | 33.03 | 32.48 | 32.77 | 739,830 | +0.08(+0.24%) |
Apr 18, 2011 | 32.46 | 32.87 | 32.22 | 32.69 | 778,362 | -0.26(-0.79%) |
Apr 15, 2011 | 32.38 | 33.00 | 32.24 | 32.95 | 1,040,355 | +0.59(+1.82%) |
Apr 14, 2011 | 32.24 | 32.76 | 31.94 | 32.36 | 1,753,576 | -0.64(-1.94%) |
Apr 13, 2011 | 33.22 | 33.30 | 32.51 | 33.00 | 1,028,674 | -0.02(-0.06%) |
Apr 12, 2011 | 33.71 | 33.96 | 32.71 | 33.02 | 1,378,804 | -0.93(-2.74%) |
Apr 11, 2011 | 34.86 | 34.96 | 33.88 | 33.95 | 715,216 | -0.90(-2.58%) |
Apr 08, 2011 | 35.88 | 35.93 | 34.61 | 34.85 | 580,827 | -0.91(-2.54%) |
Apr 07, 2011 | 35.14 | 35.77 | 34.75 | 35.76 | 905,546 | +0.54(+1.53%) |
Apr 06, 2011 | 35.03 | 35.37 | 34.62 | 35.22 | 527,479 | +0.40(+1.15%) |
Apr 05, 2011 | 34.51 | 35.18 | 34.40 | 34.82 | 861,443 | +0.23(+0.66%) |
Apr 04, 2011 | 35.65 | 36.21 | 34.55 | 34.59 | 1,040,288 | -1.03(-2.89%) |