Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 34.08 | 34.35 | 34.04 | 34.27 | 10,825,307 | +0.27(+0.80%) |
Jun 29, 2011 | 34.04 | 34.13 | 33.79 | 34.00 | 15,105,312 | +0.15(+0.45%) |
Jun 28, 2011 | 33.43 | 33.84 | 33.35 | 33.84 | 17,457,148 | +0.63(+1.90%) |
Jun 27, 2011 | 32.90 | 33.36 | 32.68 | 33.21 | 6,352,182 | +0.40(+1.22%) |
Jun 24, 2011 | 33.13 | 33.23 | 32.74 | 32.81 | 11,695,178 | -0.32(-0.98%) |
Jun 23, 2011 | 32.59 | 33.17 | 32.51 | 33.13 | 14,728,773 | +0.12(+0.36%) |
Jun 22, 2011 | 33.22 | 33.34 | 33.00 | 33.02 | 8,895,721 | -0.26(-0.77%) |
Jun 21, 2011 | 32.77 | 33.31 | 32.67 | 33.27 | 14,847,495 | +0.66(+2.04%) |
Jun 20, 2011 | 32.58 | 32.67 | 32.55 | 32.61 | 5,987,138 | +0.26(+0.82%) |
Jun 17, 2011 | 32.38 | 32.57 | 32.24 | 32.34 | 12,757,295 | +0.24(+0.75%) |
Jun 16, 2011 | 32.19 | 32.34 | 31.86 | 32.10 | 10,061,719 | -0.08(-0.24%) |
Jun 15, 2011 | 32.32 | 32.55 | 32.12 | 32.18 | 23,409,502 | -0.50(-1.53%) |
Jun 14, 2011 | 32.41 | 32.75 | 32.41 | 32.68 | 10,947,437 | +0.57(+1.77%) |
Jun 13, 2011 | 32.19 | 32.39 | 31.93 | 32.11 | 11,256,284 | -0.04(-0.13%) |
Jun 10, 2011 | 32.58 | 32.64 | 32.11 | 32.15 | 11,332,926 | -0.60(-1.84%) |
Jun 09, 2011 | 32.57 | 32.87 | 32.46 | 32.75 | 6,670,550 | +0.27(+0.84%) |
Jun 08, 2011 | 32.73 | 32.75 | 32.43 | 32.48 | 11,799,060 | -0.25(-0.78%) |
Jun 07, 2011 | 32.92 | 33.09 | 32.74 | 32.74 | 5,904,398 | +0.03(+0.10%) |
Jun 06, 2011 | 32.98 | 33.11 | 32.70 | 32.70 | 6,115,062 | -0.35(-1.05%) |
Jun 03, 2011 | 33.05 | 33.32 | 32.98 | 33.05 | 8,551,453 | -0.65(-1.94%) |
May 24, 2011 | 34.00 | 34.00 | 33.66 | 33.71 | 5,681,092 | -0.17(-0.50%) |
May 23, 2011 | 33.78 | 34.03 | 33.72 | 33.88 | 6,315,723 | -0.32(-0.94%) |
May 20, 2011 | 34.39 | 34.50 | 34.04 | 34.20 | 7,551,085 | -0.33(-0.96%) |
May 19, 2011 | 34.52 | 34.56 | 34.32 | 34.53 | 4,999,510 | +0.11(+0.32%) |
May 18, 2011 | 34.05 | 34.44 | 33.93 | 34.42 | 7,418,232 | +0.40(+1.17%) |
May 17, 2011 | 33.88 | 34.10 | 33.77 | 34.02 | 19,253,442 | +0.03(+0.10%) |
May 16, 2011 | 34.30 | 34.36 | 33.91 | 33.99 | 10,335,092 | -0.46(-1.33%) |
May 13, 2011 | 34.73 | 34.78 | 34.36 | 34.44 | 6,114,435 | -0.26(-0.76%) |
May 12, 2011 | 34.29 | 34.72 | 34.20 | 34.71 | 9,054,259 | +0.34(+0.99%) |
May 11, 2011 | 34.67 | 34.67 | 34.19 | 34.37 | 5,805,965 | -0.33(-0.95%) |
May 10, 2011 | 34.35 | 34.76 | 34.33 | 34.70 | 5,929,299 | +0.44(+1.29%) |
May 09, 2011 | 34.22 | 34.39 | 34.12 | 34.26 | 5,044,330 | +0.04(+0.12%) |
May 06, 2011 | 34.66 | 34.66 | 34.12 | 34.22 | 6,905,457 | +0.03(+0.07%) |
May 05, 2011 | 34.03 | 34.51 | 33.99 | 34.19 | 9,507,829 | -0.09(-0.27%) |
May 04, 2011 | 34.40 | 34.53 | 34.01 | 34.28 | 12,700,272 | -0.08(-0.22%) |
May 03, 2011 | 34.53 | 34.60 | 34.21 | 34.36 | 7,803,283 | -0.20(-0.57%) |
May 02, 2011 | 34.58 | 34.59 | 34.51 | 34.56 | 11,000,764 | +0.12(+0.35%) |
Apr 29, 2011 | 34.49 | 34.58 | 34.39 | 34.44 | 12,256,019 | -0.03(-0.07%) |
Apr 28, 2011 | 34.26 | 34.53 | 34.26 | 34.46 | 7,142,711 | +0.14(+0.40%) |
Apr 27, 2011 | 34.02 | 34.38 | 34.00 | 34.33 | 7,609,470 | +0.41(+1.20%) |
Apr 26, 2011 | 33.93 | 34.06 | 33.83 | 33.92 | 8,269,644 | +0.06(+0.18%) |
Apr 25, 2011 | 33.91 | 33.92 | 33.75 | 33.86 | 4,961,111 | -0.03(-0.10%) |
Apr 21, 2011 | 33.84 | 33.93 | 33.67 | 33.89 | 5,101,506 | +0.19(+0.55%) |
Apr 20, 2011 | 33.58 | 33.83 | 33.54 | 33.71 | 10,165,974 | +0.59(+1.80%) |
Apr 19, 2011 | 33.03 | 33.15 | 32.90 | 33.11 | 5,267,214 | +0.08(+0.23%) |
Apr 18, 2011 | 32.98 | 33.09 | 32.66 | 33.03 | 10,599,583 | -0.30(-0.89%) |
Apr 15, 2011 | 33.22 | 33.43 | 33.13 | 33.33 | 7,601,413 | +0.16(+0.49%) |
Apr 14, 2011 | 33.03 | 33.22 | 32.87 | 33.17 | 4,847,828 | -0.08(-0.23%) |
Apr 13, 2011 | 33.29 | 33.33 | 32.99 | 33.25 | 9,507,630 | +0.11(+0.33%) |
Apr 12, 2011 | 33.00 | 33.24 | 32.94 | 33.14 | 10,590,565 | -0.04(-0.13%) |
Apr 11, 2011 | 33.20 | 33.37 | 33.05 | 33.18 | 5,637,723 | +0.01(+0.03%) |
Apr 08, 2011 | 33.51 | 33.53 | 33.01 | 33.17 | 10,020,378 | -0.20(-0.59%) |
Apr 07, 2011 | 33.40 | 33.59 | 33.14 | 33.37 | 11,668,996 | -0.14(-0.41%) |
Apr 06, 2011 | 33.70 | 33.80 | 33.34 | 33.50 | 8,624,840 | -0.06(-0.18%) |
Apr 05, 2011 | 33.33 | 33.73 | 33.33 | 33.56 | 4,750,490 | +0.11(+0.33%) |
Apr 04, 2011 | 33.46 | 33.55 | 33.34 | 33.45 | 3,405,261 | +0.08(+0.23%) |