Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.28 | 30.66 | 30.07 | 30.50 | 4,088,700 | +0.28(+0.92%) |
Jun 29, 2011 | 30.12 | 30.45 | 29.87 | 30.22 | 4,488,242 | +0.40(+1.33%) |
Jun 28, 2011 | 29.69 | 29.84 | 29.36 | 29.83 | 4,953,911 | +0.17(+0.59%) |
Jun 27, 2011 | 29.36 | 29.93 | 29.15 | 29.65 | 3,805,619 | +0.14(+0.49%) |
Jun 24, 2011 | 28.88 | 29.77 | 28.83 | 29.51 | 6,067,639 | +0.66(+2.28%) |
Jun 23, 2011 | 27.92 | 28.90 | 27.50 | 28.85 | 2,807,765 | +0.45(+1.60%) |
Jun 22, 2011 | 28.47 | 28.84 | 28.34 | 28.40 | 3,484,748 | -0.13(-0.45%) |
Jun 21, 2011 | 27.82 | 28.69 | 27.73 | 28.53 | 4,856,518 | +0.90(+3.25%) |
Jun 20, 2011 | 27.56 | 27.71 | 27.53 | 27.63 | 4,151,015 | +0.63(+2.32%) |
Jun 17, 2011 | 26.69 | 27.39 | 26.29 | 27.00 | 5,475,671 | +0.80(+3.05%) |
Jun 16, 2011 | 26.25 | 26.73 | 25.88 | 26.20 | 2,875,485 | -0.09(-0.34%) |
Jun 15, 2011 | 26.37 | 27.09 | 26.16 | 26.29 | 4,354,165 | -0.45(-1.69%) |
Jun 14, 2011 | 25.84 | 26.85 | 25.83 | 26.75 | 4,182,213 | +1.31(+5.13%) |
Jun 13, 2011 | 25.73 | 26.03 | 25.17 | 25.44 | 2,796,082 | -0.21(-0.81%) |
Jun 10, 2011 | 25.99 | 26.15 | 25.52 | 25.65 | 2,688,785 | -0.52(-2.01%) |
Jun 09, 2011 | 25.42 | 26.24 | 25.33 | 26.17 | 3,370,827 | +0.75(+2.96%) |
Jun 08, 2011 | 25.61 | 25.66 | 25.03 | 25.42 | 3,668,513 | -0.23(-0.90%) |
Jun 07, 2011 | 25.96 | 25.96 | 25.55 | 25.65 | 2,247,902 | -0.17(-0.66%) |
Jun 06, 2011 | 25.93 | 26.15 | 25.55 | 25.82 | 6,699,616 | -0.20(-0.75%) |
Jun 03, 2011 | 25.80 | 26.38 | 25.69 | 26.02 | 2,832,678 | +0.99(+3.95%) |
May 24, 2011 | 25.76 | 25.97 | 24.84 | 25.03 | 9,384,050 | -0.70(-2.72%) |
May 23, 2011 | 26.12 | 26.27 | 25.33 | 25.73 | 7,687,043 | -0.94(-3.53%) |
May 20, 2011 | 26.78 | 26.92 | 26.36 | 26.67 | 2,960,199 | -0.17(-0.65%) |
May 19, 2011 | 26.92 | 27.03 | 26.55 | 26.84 | 3,576,020 | +0.08(+0.31%) |
May 18, 2011 | 26.62 | 26.79 | 26.46 | 26.76 | 6,816,924 | +0.11(+0.40%) |
May 17, 2011 | 27.51 | 27.51 | 26.52 | 26.65 | 5,222,639 | -0.98(-3.54%) |
May 16, 2011 | 27.66 | 28.23 | 27.57 | 27.63 | 2,018,606 | -0.24(-0.87%) |
May 13, 2011 | 28.79 | 28.85 | 27.75 | 27.87 | 2,078,291 | -0.85(-2.96%) |
May 12, 2011 | 28.99 | 29.04 | 28.39 | 28.72 | 2,169,621 | -0.40(-1.37%) |
May 11, 2011 | 29.22 | 29.51 | 28.95 | 29.12 | 2,255,630 | -0.22(-0.73%) |
May 10, 2011 | 29.26 | 29.49 | 29.17 | 29.34 | 2,232,878 | +0.25(+0.84%) |
May 09, 2011 | 28.72 | 29.36 | 28.71 | 29.09 | 2,214,116 | +0.29(+1.02%) |
May 06, 2011 | 28.67 | 28.95 | 28.44 | 28.80 | 3,246,704 | +0.69(+2.44%) |
May 05, 2011 | 27.83 | 28.63 | 27.67 | 28.11 | 2,627,840 | +0.05(+0.16%) |
May 04, 2011 | 28.31 | 28.54 | 27.76 | 28.06 | 2,407,002 | -0.20(-0.69%) |
May 03, 2011 | 28.77 | 28.77 | 28.02 | 28.26 | 4,989,379 | -0.71(-2.44%) |
May 02, 2011 | 28.96 | 29.01 | 28.93 | 28.97 | 4,396,202 | -0.20(-0.67%) |
Apr 29, 2011 | 29.07 | 29.20 | 28.83 | 29.16 | 4,013,182 | +0.25(+0.88%) |
Apr 28, 2011 | 28.80 | 29.69 | 28.49 | 28.91 | 5,860,862 | -0.75(-2.53%) |
Apr 27, 2011 | 29.45 | 29.86 | 29.39 | 29.66 | 3,924,008 | +0.35(+1.20%) |
Apr 26, 2011 | 28.84 | 29.42 | 28.83 | 29.31 | 3,360,884 | +0.55(+1.92%) |
Apr 25, 2011 | 29.09 | 29.12 | 28.45 | 28.76 | 2,664,323 | -0.29(-1.00%) |
Apr 21, 2011 | 28.44 | 29.14 | 28.15 | 29.05 | 4,534,391 | +0.85(+3.00%) |
Apr 20, 2011 | 27.66 | 28.73 | 27.66 | 28.20 | 4,034,297 | +1.15(+4.26%) |
Apr 19, 2011 | 26.84 | 27.06 | 26.53 | 27.05 | 3,191,046 | +0.29(+1.07%) |
Apr 18, 2011 | 26.62 | 26.81 | 26.15 | 26.76 | 5,358,300 | -0.41(-1.51%) |
Apr 15, 2011 | 26.89 | 27.29 | 26.84 | 27.18 | 3,513,644 | +0.23(+0.84%) |
Apr 14, 2011 | 27.03 | 27.24 | 26.69 | 26.95 | 4,633,702 | -0.34(-1.23%) |
Apr 13, 2011 | 27.47 | 27.59 | 27.00 | 27.29 | 4,520,783 | +0.08(+0.29%) |
Apr 12, 2011 | 27.90 | 28.00 | 26.93 | 27.21 | 11,337,435 | -0.85(-3.03%) |
Apr 11, 2011 | 28.39 | 28.50 | 27.83 | 28.06 | 4,019,756 | -0.40(-1.41%) |
Apr 08, 2011 | 28.94 | 29.05 | 28.07 | 28.46 | 3,475,626 | -0.23(-0.79%) |
Apr 07, 2011 | 29.28 | 29.44 | 28.52 | 28.68 | 3,860,157 | -0.68(-2.30%) |
Apr 06, 2011 | 30.37 | 30.37 | 29.15 | 29.36 | 5,107,564 | -0.74(-2.45%) |
Apr 05, 2011 | 30.70 | 30.78 | 30.08 | 30.09 | 5,326,106 | -0.74(-2.39%) |
Apr 04, 2011 | 30.70 | 31.07 | 30.49 | 30.83 | 3,013,527 | +0.24(+0.78%) |