Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.43 | 31.21 | 30.42 | 31.19 | 869,472 | +0.83(+2.73%) |
Jun 29, 2011 | 30.30 | 30.53 | 29.91 | 30.36 | 719,576 | +0.23(+0.76%) |
Jun 28, 2011 | 29.68 | 30.21 | 29.59 | 30.14 | 454,812 | +0.63(+2.13%) |
Jun 27, 2011 | 29.48 | 29.80 | 29.26 | 29.51 | 694,415 | +0.02(+0.08%) |
Jun 24, 2011 | 30.08 | 30.18 | 29.34 | 29.48 | 1,409,152 | -0.54(-1.80%) |
Jun 23, 2011 | 29.52 | 30.10 | 28.97 | 30.02 | 994,793 | +0.01(+0.05%) |
Jun 22, 2011 | 29.37 | 30.49 | 29.34 | 30.01 | 1,570,219 | +0.52(+1.75%) |
Jun 21, 2011 | 28.86 | 29.56 | 28.82 | 29.49 | 897,341 | +0.89(+3.10%) |
Jun 20, 2011 | 28.41 | 28.67 | 28.38 | 28.61 | 1,002,527 | +0.13(+0.44%) |
Jun 17, 2011 | 28.80 | 28.80 | 28.34 | 28.48 | 1,136,138 | +0.04(+0.13%) |
Jun 16, 2011 | 28.68 | 28.72 | 28.11 | 28.44 | 776,949 | -0.23(-0.80%) |
Jun 15, 2011 | 28.74 | 29.27 | 28.50 | 28.67 | 1,278,472 | -0.41(-1.40%) |
Jun 14, 2011 | 28.53 | 29.14 | 28.45 | 29.08 | 1,643,131 | +1.13(+4.05%) |
Jun 13, 2011 | 27.96 | 28.10 | 27.62 | 27.95 | 721,450 | +0.02(+0.08%) |
Jun 10, 2011 | 28.46 | 28.64 | 27.82 | 27.93 | 933,115 | -0.75(-2.60%) |
Jun 09, 2011 | 28.38 | 28.84 | 28.24 | 28.67 | 942,611 | +0.38(+1.33%) |
Jun 08, 2011 | 28.63 | 28.83 | 28.27 | 28.30 | 967,593 | -0.46(-1.59%) |
Jun 07, 2011 | 28.88 | 28.95 | 28.55 | 28.75 | 812,080 | +0.11(+0.39%) |
Jun 06, 2011 | 29.15 | 29.41 | 28.46 | 28.64 | 1,143,305 | -0.54(-1.85%) |
Jun 03, 2011 | 29.31 | 29.77 | 29.13 | 29.18 | 1,248,453 | -0.30(-1.00%) |
May 24, 2011 | 29.69 | 29.85 | 29.23 | 29.48 | 1,127,661 | -0.08(-0.28%) |
May 23, 2011 | 29.51 | 29.67 | 29.09 | 29.56 | 1,656,201 | -0.27(-0.89%) |
May 20, 2011 | 29.82 | 30.20 | 29.49 | 29.82 | 1,875,602 | -0.10(-0.32%) |
May 19, 2011 | 29.95 | 30.24 | 29.77 | 29.92 | 809,150 | +0.14(+0.47%) |
May 18, 2011 | 29.23 | 29.80 | 28.92 | 29.78 | 1,009,860 | +0.57(+1.95%) |
May 17, 2011 | 29.85 | 29.85 | 29.06 | 29.21 | 1,185,142 | -0.82(-2.73%) |
May 16, 2011 | 29.74 | 30.33 | 29.60 | 30.03 | 1,680,368 | +0.27(+0.92%) |
May 13, 2011 | 29.86 | 30.02 | 29.53 | 29.76 | 1,024,590 | -0.10(-0.35%) |
May 12, 2011 | 29.68 | 29.96 | 29.31 | 29.86 | 854,298 | +0.03(+0.10%) |
May 11, 2011 | 30.25 | 30.25 | 29.23 | 29.83 | 1,324,941 | -0.52(-1.70%) |
May 10, 2011 | 29.71 | 30.47 | 29.68 | 30.35 | 1,052,812 | +0.81(+2.73%) |
May 09, 2011 | 29.00 | 29.96 | 29.00 | 29.54 | 704,633 | +0.40(+1.37%) |
May 06, 2011 | 29.64 | 29.95 | 28.99 | 29.14 | 1,334,969 | -0.13(-0.43%) |
May 05, 2011 | 29.11 | 29.57 | 28.82 | 29.27 | 2,069,925 | -0.12(-0.40%) |
May 04, 2011 | 30.49 | 30.49 | 29.39 | 29.39 | 1,771,129 | -1.11(-3.65%) |
May 03, 2011 | 30.66 | 30.84 | 30.39 | 30.50 | 1,508,681 | -0.27(-0.89%) |
May 02, 2011 | 30.75 | 30.78 | 30.67 | 30.77 | 1,016,260 | -0.33(-1.07%) |
Apr 29, 2011 | 30.54 | 31.19 | 30.49 | 31.10 | 1,673,469 | +0.70(+2.30%) |
Apr 28, 2011 | 31.78 | 32.03 | 30.26 | 30.41 | 2,385,814 | -0.48(-1.55%) |
Apr 27, 2011 | 30.69 | 30.93 | 30.21 | 30.88 | 1,673,011 | +0.24(+0.77%) |
Apr 26, 2011 | 30.01 | 30.71 | 29.93 | 30.65 | 1,369,849 | +0.96(+3.23%) |
Apr 25, 2011 | 30.02 | 30.02 | 29.54 | 29.69 | 1,007,021 | +0.07(+0.25%) |
Apr 21, 2011 | 29.50 | 29.62 | 29.29 | 29.62 | 733,220 | +0.37(+1.26%) |
Apr 20, 2011 | 29.25 | 29.33 | 29.00 | 29.25 | 826,108 | +0.64(+2.24%) |
Apr 19, 2011 | 27.94 | 28.65 | 27.94 | 28.61 | 967,322 | +0.71(+2.56%) |
Apr 18, 2011 | 28.03 | 28.10 | 27.63 | 27.89 | 1,101,504 | -0.57(-2.02%) |
Apr 15, 2011 | 28.45 | 28.62 | 28.05 | 28.47 | 1,222,263 | -0.04(-0.16%) |
Apr 14, 2011 | 28.33 | 28.99 | 28.32 | 28.51 | 1,653,996 | +0.07(+0.23%) |
Apr 13, 2011 | 28.36 | 28.63 | 28.17 | 28.45 | 1,356,640 | +0.28(+0.99%) |
Apr 12, 2011 | 28.29 | 28.43 | 27.92 | 28.17 | 1,474,978 | -0.37(-1.29%) |
Apr 11, 2011 | 28.78 | 28.83 | 28.35 | 28.53 | 1,003,755 | -0.21(-0.74%) |
Apr 08, 2011 | 29.53 | 29.74 | 28.38 | 28.75 | 1,136,185 | -0.60(-2.06%) |
Apr 07, 2011 | 29.40 | 30.02 | 29.29 | 29.35 | 1,730,919 | +0.01(+0.05%) |
Apr 06, 2011 | 28.88 | 29.46 | 28.75 | 29.34 | 2,795,812 | +0.85(+2.97%) |
Apr 05, 2011 | 28.51 | 28.73 | 28.23 | 28.49 | 1,579,522 | -0.10(-0.34%) |
Apr 04, 2011 | 28.68 | 28.73 | 28.47 | 28.59 | 1,613,735 | +0.00(+0.00%) |