Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.22 | 34.45 | 33.81 | 34.11 | 543,781 | -0.30(-0.87%) |
Jun 29, 2011 | 33.82 | 34.50 | 33.81 | 34.41 | 199,873 | +0.75(+2.23%) |
Jun 28, 2011 | 33.32 | 33.72 | 33.12 | 33.66 | 208,902 | +0.61(+1.85%) |
Jun 27, 2011 | 32.68 | 33.11 | 32.60 | 33.05 | 399,552 | -0.02(-0.06%) |
Jun 24, 2011 | 33.21 | 33.29 | 32.74 | 33.07 | 349,101 | -0.35(-1.05%) |
Jun 23, 2011 | 33.33 | 33.45 | 32.89 | 33.42 | 2,589,050 | -0.91(-2.65%) |
Jun 22, 2011 | 34.13 | 34.59 | 34.13 | 34.33 | 281,678 | +0.25(+0.73%) |
Jun 21, 2011 | 34.15 | 34.28 | 33.91 | 34.08 | 172,391 | +0.08(+0.24%) |
Jun 20, 2011 | 34.01 | 34.10 | 34.00 | 34.00 | 290,732 | -0.09(-0.26%) |
Jun 17, 2011 | 34.54 | 34.80 | 33.87 | 34.09 | 680,537 | -0.69(-1.98%) |
Jun 16, 2011 | 34.77 | 34.83 | 34.57 | 34.78 | 381,201 | -0.13(-0.37%) |
Jun 15, 2011 | 35.73 | 35.91 | 34.55 | 34.91 | 346,383 | -1.05(-2.92%) |
Jun 14, 2011 | 35.72 | 35.98 | 35.72 | 35.96 | 300,076 | +0.35(+0.98%) |
Jun 13, 2011 | 35.93 | 36.10 | 35.36 | 35.61 | 208,949 | -0.35(-0.97%) |
Jun 10, 2011 | 36.22 | 36.28 | 35.84 | 35.96 | 238,999 | -0.62(-1.69%) |
Jun 09, 2011 | 36.32 | 36.65 | 36.27 | 36.58 | 171,694 | +0.37(+1.02%) |
Jun 08, 2011 | 35.85 | 36.35 | 35.85 | 36.21 | 368,592 | +0.51(+1.43%) |
Jun 07, 2011 | 35.50 | 35.87 | 35.37 | 35.70 | 504,916 | +0.25(+0.71%) |
Jun 06, 2011 | 35.90 | 35.99 | 35.37 | 35.45 | 255,461 | -0.60(-1.66%) |
Jun 03, 2011 | 35.54 | 36.07 | 35.24 | 36.05 | 156,960 | +0.93(+2.65%) |
May 24, 2011 | 35.21 | 35.40 | 34.81 | 35.12 | 213,411 | +0.45(+1.30%) |
May 23, 2011 | 34.28 | 34.88 | 34.28 | 34.67 | 170,346 | -0.74(-2.09%) |
May 20, 2011 | 35.12 | 35.51 | 34.59 | 35.41 | 176,789 | +0.21(+0.60%) |
May 19, 2011 | 35.55 | 35.68 | 35.11 | 35.20 | 197,193 | -0.30(-0.85%) |
May 18, 2011 | 35.08 | 35.70 | 34.98 | 35.50 | 363,007 | +0.78(+2.25%) |
May 17, 2011 | 34.45 | 34.77 | 33.95 | 34.72 | 719,785 | +0.20(+0.58%) |
May 16, 2011 | 34.89 | 35.18 | 34.41 | 34.52 | 402,328 | -0.54(-1.54%) |
May 13, 2011 | 34.92 | 35.27 | 34.55 | 35.06 | 366,930 | +0.05(+0.14%) |
May 12, 2011 | 34.57 | 35.36 | 34.29 | 35.01 | 1,227,234 | -0.07(-0.20%) |
May 11, 2011 | 35.90 | 36.01 | 34.81 | 35.08 | 755,399 | -1.24(-3.41%) |
May 10, 2011 | 35.81 | 36.41 | 35.65 | 36.32 | 784,865 | +0.25(+0.69%) |
May 09, 2011 | 35.21 | 36.08 | 34.90 | 36.07 | 1,116,734 | +1.49(+4.31%) |
May 06, 2011 | 34.80 | 35.67 | 34.37 | 34.58 | 1,794,921 | -0.28(-0.80%) |
May 05, 2011 | 36.22 | 36.65 | 34.68 | 34.86 | 990,848 | -2.65(-7.06%) |
May 04, 2011 | 37.39 | 38.00 | 37.21 | 37.51 | 418,436 | -0.69(-1.81%) |
May 03, 2011 | 38.60 | 38.84 | 37.97 | 38.20 | 413,979 | -0.44(-1.14%) |
May 02, 2011 | 38.64 | 38.67 | 38.61 | 38.64 | 755,095 | -0.30(-0.77%) |
Apr 29, 2011 | 38.59 | 39.04 | 38.00 | 38.94 | 485,059 | +0.39(+1.01%) |
Apr 28, 2011 | 37.68 | 38.97 | 37.68 | 38.55 | 605,501 | -0.30(-0.77%) |
Apr 27, 2011 | 38.65 | 38.88 | 38.31 | 38.85 | 421,213 | +0.17(+0.44%) |
Apr 26, 2011 | 38.64 | 38.79 | 38.55 | 38.68 | 432,992 | +0.01(+0.03%) |
Apr 25, 2011 | 38.73 | 38.74 | 38.45 | 38.67 | 571,763 | -0.08(-0.21%) |
Apr 21, 2011 | 38.64 | 39.00 | 38.42 | 38.75 | 271,661 | +0.24(+0.62%) |
Apr 20, 2011 | 37.83 | 38.70 | 38.20 | 38.51 | 271,495 | +0.68(+1.80%) |
Apr 19, 2011 | 37.72 | 38.13 | 37.59 | 37.83 | 203,795 | -0.06(-0.16%) |
Apr 18, 2011 | 38.01 | 38.01 | 37.63 | 37.89 | 202,836 | -0.38(-0.99%) |
Apr 15, 2011 | 37.99 | 38.42 | 37.89 | 38.27 | 197,784 | +0.24(+0.63%) |
Apr 14, 2011 | 37.67 | 38.07 | 37.66 | 38.03 | 329,091 | +0.10(+0.26%) |
Apr 13, 2011 | 37.81 | 38.10 | 37.48 | 37.93 | 430,955 | +0.34(+0.90%) |
Apr 12, 2011 | 38.25 | 38.30 | 37.37 | 37.59 | 1,177,817 | -0.92(-2.39%) |
Apr 11, 2011 | 39.18 | 39.18 | 38.49 | 38.51 | 349,406 | -0.83(-2.11%) |
Apr 08, 2011 | 38.95 | 39.37 | 38.78 | 39.34 | 915,956 | +0.88(+2.29%) |
Apr 07, 2011 | 38.22 | 38.50 | 38.08 | 38.46 | 537,970 | +0.28(+0.73%) |
Apr 06, 2011 | 38.45 | 38.54 | 38.09 | 38.18 | 513,731 | +0.09(+0.24%) |
Apr 05, 2011 | 38.12 | 38.25 | 38.00 | 38.09 | 356,705 | -0.05(-0.13%) |
Apr 04, 2011 | 37.82 | 38.18 | 37.82 | 38.14 | 522,599 | +0.37(+0.98%) |