Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.33 | 34.39 | 33.65 | 33.80 | 1,293,559 | -0.57(-1.65%) |
Jun 29, 2011 | 34.09 | 34.48 | 33.95 | 34.37 | 1,531,883 | +0.45(+1.32%) |
Jun 28, 2011 | 33.88 | 33.99 | 33.74 | 33.92 | 610,626 | +0.20(+0.59%) |
Jun 27, 2011 | 33.83 | 33.95 | 33.38 | 33.72 | 1,184,318 | -0.22(-0.64%) |
Jun 24, 2011 | 33.97 | 34.23 | 33.68 | 33.94 | 1,116,621 | -0.01(-0.04%) |
Jun 23, 2011 | 33.13 | 34.01 | 32.96 | 33.95 | 1,278,938 | +0.45(+1.36%) |
Jun 22, 2011 | 33.65 | 33.94 | 33.40 | 33.50 | 1,094,325 | -0.28(-0.82%) |
Jun 21, 2011 | 33.78 | 33.92 | 33.16 | 33.78 | 1,615,379 | +0.25(+0.75%) |
Jun 20, 2011 | 33.34 | 33.62 | 33.32 | 33.53 | 2,036,214 | +1.25(+3.88%) |
Jun 17, 2011 | 32.49 | 32.85 | 32.26 | 32.27 | 1,329,154 | +0.07(+0.23%) |
Jun 16, 2011 | 32.34 | 32.53 | 31.97 | 32.20 | 1,852,129 | -0.20(-0.63%) |
Jun 15, 2011 | 32.54 | 33.37 | 32.19 | 32.41 | 5,140,566 | -2.08(-6.02%) |
Jun 14, 2011 | 34.73 | 34.73 | 34.24 | 34.48 | 1,466,837 | +0.32(+0.93%) |
Jun 13, 2011 | 34.15 | 34.39 | 33.98 | 34.17 | 921,018 | +0.14(+0.43%) |
Jun 10, 2011 | 34.42 | 34.46 | 33.90 | 34.02 | 1,040,521 | -0.51(-1.49%) |
Jun 09, 2011 | 34.40 | 34.75 | 34.07 | 34.53 | 1,861,000 | +0.24(+0.71%) |
Jun 08, 2011 | 34.73 | 34.80 | 34.24 | 34.29 | 1,099,507 | -0.55(-1.59%) |
Jun 07, 2011 | 34.61 | 35.19 | 34.56 | 34.84 | 955,024 | +0.31(+0.90%) |
Jun 06, 2011 | 35.52 | 35.60 | 34.20 | 34.53 | 3,129,805 | -1.90(-5.21%) |
Jun 03, 2011 | 36.29 | 36.75 | 36.23 | 36.43 | 937,464 | -0.78(-2.11%) |
May 24, 2011 | 37.33 | 37.43 | 37.01 | 37.22 | 568,180 | -0.09(-0.25%) |
May 23, 2011 | 37.24 | 37.63 | 37.08 | 37.31 | 533,318 | -0.39(-1.04%) |
May 20, 2011 | 37.69 | 38.09 | 37.40 | 37.70 | 359,072 | +0.01(+0.02%) |
May 19, 2011 | 37.51 | 38.19 | 37.51 | 37.69 | 503,593 | +0.26(+0.68%) |
May 18, 2011 | 37.18 | 37.55 | 36.84 | 37.44 | 837,751 | +0.14(+0.37%) |
May 17, 2011 | 37.85 | 38.06 | 37.23 | 37.30 | 918,059 | -0.62(-1.64%) |
May 16, 2011 | 38.48 | 38.48 | 37.88 | 37.92 | 793,728 | -0.62(-1.62%) |
May 13, 2011 | 38.95 | 39.03 | 38.45 | 38.55 | 644,583 | -0.33(-0.84%) |
May 12, 2011 | 38.74 | 39.35 | 38.57 | 38.88 | 756,611 | +0.02(+0.05%) |
May 11, 2011 | 39.53 | 39.62 | 38.70 | 38.86 | 710,921 | -0.68(-1.71%) |
May 10, 2011 | 38.99 | 39.76 | 38.78 | 39.53 | 874,833 | +0.58(+1.48%) |
May 09, 2011 | 38.04 | 39.09 | 37.94 | 38.95 | 964,328 | +0.93(+2.45%) |
May 06, 2011 | 37.77 | 38.53 | 37.56 | 38.02 | 863,487 | +0.66(+1.77%) |
May 05, 2011 | 37.37 | 38.15 | 37.30 | 37.36 | 691,944 | -0.33(-0.87%) |
May 04, 2011 | 36.81 | 38.19 | 36.57 | 37.69 | 1,361,476 | +0.24(+0.65%) |
May 03, 2011 | 36.81 | 38.36 | 35.75 | 37.45 | 2,749,602 | +0.37(+1.01%) |
May 02, 2011 | 37.06 | 37.18 | 36.99 | 37.07 | 2,607,914 | +0.03(+0.09%) |
Apr 29, 2011 | 37.61 | 37.82 | 36.72 | 37.04 | 1,402,122 | -0.51(-1.35%) |
Apr 28, 2011 | 38.02 | 38.18 | 37.44 | 37.54 | 709,041 | -0.49(-1.28%) |
Apr 27, 2011 | 37.85 | 38.09 | 37.77 | 38.03 | 1,123,679 | +0.21(+0.56%) |
Apr 26, 2011 | 37.69 | 37.94 | 37.64 | 37.82 | 475,128 | +0.20(+0.52%) |
Apr 25, 2011 | 37.54 | 37.73 | 37.50 | 37.62 | 428,619 | -0.08(-0.21%) |
Apr 21, 2011 | 37.43 | 37.87 | 37.22 | 37.70 | 491,059 | +0.48(+1.29%) |
Apr 20, 2011 | 37.64 | 37.73 | 37.16 | 37.22 | 557,857 | +0.00(+0.00%) |
Apr 19, 2011 | 36.97 | 37.62 | 36.95 | 37.22 | 733,451 | +0.28(+0.75%) |
Apr 18, 2011 | 37.17 | 37.20 | 36.68 | 36.95 | 907,736 | -0.69(-1.83%) |
Apr 15, 2011 | 37.24 | 37.86 | 37.04 | 37.64 | 757,197 | +0.53(+1.43%) |
Apr 14, 2011 | 36.95 | 37.13 | 36.36 | 37.10 | 1,148,786 | -0.14(-0.37%) |
Apr 13, 2011 | 38.27 | 38.41 | 37.19 | 37.24 | 952,311 | -0.85(-2.24%) |
Apr 12, 2011 | 38.33 | 38.67 | 37.93 | 38.09 | 539,700 | -0.45(-1.17%) |
Apr 11, 2011 | 38.54 | 38.74 | 38.27 | 38.55 | 434,177 | +0.10(+0.26%) |
Apr 08, 2011 | 38.99 | 39.11 | 38.24 | 38.45 | 368,732 | -0.33(-0.85%) |
Apr 07, 2011 | 39.04 | 39.35 | 38.77 | 38.78 | 448,612 | -0.30(-0.76%) |
Apr 06, 2011 | 39.09 | 39.33 | 38.49 | 39.07 | 580,205 | +0.02(+0.05%) |
Apr 05, 2011 | 38.91 | 39.35 | 38.88 | 39.05 | 949,316 | +0.12(+0.30%) |
Apr 04, 2011 | 38.46 | 39.09 | 38.40 | 38.93 | 868,398 | +0.63(+1.64%) |