Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 35.11 | 35.47 | 34.92 | 35.21 | 3,776,282 | +0.49(+1.42%) |
Jun 29, 2011 | 34.12 | 35.04 | 33.89 | 34.71 | 5,941,811 | +1.30(+3.90%) |
Jun 28, 2011 | 32.60 | 33.62 | 32.53 | 33.41 | 3,956,669 | +1.14(+3.55%) |
Jun 27, 2011 | 31.76 | 32.43 | 31.69 | 32.26 | 3,071,746 | +0.01(+0.02%) |
Jun 24, 2011 | 32.75 | 32.89 | 31.83 | 32.26 | 4,684,812 | -0.08(-0.24%) |
Jun 23, 2011 | 30.73 | 32.40 | 30.45 | 32.33 | 5,619,167 | +0.84(+2.67%) |
Jun 22, 2011 | 31.72 | 32.33 | 31.47 | 31.49 | 4,827,622 | -0.93(-2.87%) |
Jun 21, 2011 | 30.99 | 32.48 | 30.73 | 32.42 | 6,813,828 | +1.89(+6.20%) |
Jun 20, 2011 | 30.52 | 30.81 | 30.42 | 30.53 | 6,194,789 | -0.42(-1.37%) |
Jun 17, 2011 | 31.78 | 31.83 | 30.91 | 30.95 | 7,837,925 | +0.11(+0.36%) |
Jun 16, 2011 | 31.90 | 31.99 | 30.67 | 30.84 | 7,762,917 | -1.32(-4.10%) |
Jun 15, 2011 | 32.47 | 33.19 | 32.06 | 32.16 | 5,911,063 | -0.90(-2.73%) |
Jun 14, 2011 | 32.79 | 33.42 | 32.74 | 33.06 | 4,309,094 | +1.14(+3.56%) |
Jun 13, 2011 | 32.42 | 32.80 | 31.70 | 31.92 | 4,516,410 | +0.03(+0.11%) |
Jun 10, 2011 | 32.92 | 33.16 | 31.70 | 31.89 | 5,441,223 | -1.42(-4.26%) |
Jun 09, 2011 | 32.62 | 33.43 | 32.42 | 33.31 | 2,786,718 | +0.72(+2.21%) |
Jun 08, 2011 | 32.86 | 32.98 | 32.40 | 32.59 | 4,681,176 | -0.51(-1.55%) |
Jun 07, 2011 | 33.75 | 33.95 | 33.07 | 33.10 | 4,147,744 | -0.26(-0.78%) |
Jun 06, 2011 | 34.42 | 34.70 | 33.14 | 33.36 | 4,280,056 | -1.21(-3.51%) |
Jun 03, 2011 | 33.56 | 34.99 | 33.14 | 34.57 | 4,390,747 | +1.39(+4.19%) |
May 24, 2011 | 33.24 | 34.01 | 33.01 | 33.18 | 5,113,705 | +0.38(+1.15%) |
May 23, 2011 | 33.01 | 33.25 | 32.19 | 32.81 | 4,234,497 | -1.43(-4.18%) |
May 20, 2011 | 34.25 | 34.54 | 33.27 | 34.24 | 5,164,588 | +0.03(+0.08%) |
May 19, 2011 | 34.65 | 34.76 | 33.75 | 34.21 | 6,262,448 | -0.16(-0.48%) |
May 18, 2011 | 33.21 | 34.51 | 33.12 | 34.38 | 8,506,767 | +1.42(+4.32%) |
May 17, 2011 | 31.66 | 33.01 | 31.39 | 32.95 | 6,668,214 | +1.13(+3.55%) |
May 16, 2011 | 31.40 | 32.61 | 30.98 | 31.82 | 6,931,892 | +0.08(+0.24%) |
May 13, 2011 | 32.81 | 33.22 | 31.62 | 31.75 | 7,018,364 | -0.78(-2.40%) |
May 12, 2011 | 32.01 | 33.07 | 31.38 | 32.53 | 8,329,325 | +0.07(+0.21%) |
May 11, 2011 | 34.00 | 34.00 | 32.30 | 32.46 | 9,092,300 | -1.98(-5.75%) |
May 10, 2011 | 34.90 | 34.98 | 34.18 | 34.44 | 3,961,502 | -0.32(-0.91%) |
May 09, 2011 | 34.98 | 35.05 | 34.07 | 34.75 | 3,740,641 | +0.34(+1.00%) |
May 06, 2011 | 34.57 | 34.97 | 33.90 | 34.41 | 6,382,898 | +0.58(+1.70%) |
May 05, 2011 | 34.74 | 35.40 | 33.58 | 33.83 | 8,619,401 | -1.64(-4.63%) |
May 04, 2011 | 36.30 | 36.30 | 34.87 | 35.48 | 6,832,822 | -0.84(-2.30%) |
May 03, 2011 | 37.01 | 37.25 | 35.93 | 36.31 | 5,081,975 | -1.01(-2.70%) |
May 02, 2011 | 37.27 | 37.38 | 37.03 | 37.32 | 3,823,198 | +0.17(+0.46%) |
Apr 29, 2011 | 36.57 | 37.29 | 36.40 | 37.15 | 3,494,259 | +0.34(+0.91%) |
Apr 28, 2011 | 37.44 | 37.73 | 36.75 | 36.81 | 4,409,752 | -0.95(-2.52%) |
Apr 27, 2011 | 38.14 | 38.18 | 36.70 | 37.77 | 4,984,850 | -0.47(-1.22%) |
Apr 26, 2011 | 38.13 | 38.66 | 37.74 | 38.23 | 2,931,719 | +0.12(+0.31%) |
Apr 25, 2011 | 38.87 | 38.89 | 38.00 | 38.11 | 3,398,336 | -0.53(-1.36%) |
Apr 21, 2011 | 38.24 | 39.05 | 38.20 | 38.64 | 4,269,870 | +0.84(+2.23%) |
Apr 20, 2011 | 38.01 | 38.26 | 37.46 | 37.80 | 4,697,306 | +0.80(+2.17%) |
Apr 19, 2011 | 36.02 | 37.23 | 35.81 | 37.00 | 8,093,714 | +2.29(+6.61%) |
Apr 18, 2011 | 34.92 | 35.00 | 33.85 | 34.70 | 5,518,484 | -0.86(-2.43%) |
Apr 15, 2011 | 35.71 | 35.87 | 35.49 | 35.57 | 3,585,681 | -0.25(-0.69%) |
Apr 14, 2011 | 35.71 | 36.13 | 35.63 | 35.81 | 5,513,429 | -0.40(-1.12%) |
Apr 13, 2011 | 37.44 | 37.53 | 35.83 | 36.22 | 5,426,996 | -0.71(-1.91%) |
Apr 12, 2011 | 37.88 | 37.98 | 36.46 | 36.92 | 5,902,232 | -1.66(-4.30%) |
Apr 11, 2011 | 39.24 | 39.90 | 38.32 | 38.58 | 4,960,002 | -0.69(-1.76%) |
Apr 08, 2011 | 40.20 | 40.47 | 38.98 | 39.27 | 6,596,407 | -0.10(-0.24%) |
Apr 07, 2011 | 39.79 | 40.48 | 39.33 | 39.37 | 4,092,433 | -0.66(-1.64%) |
Apr 06, 2011 | 40.55 | 40.92 | 39.48 | 40.02 | 6,622,303 | +0.01(+0.02%) |
Apr 05, 2011 | 38.77 | 40.33 | 38.56 | 40.02 | 6,190,510 | +1.10(+2.81%) |
Apr 04, 2011 | 36.91 | 39.20 | 36.88 | 38.92 | 9,336,207 | +2.52(+6.92%) |