Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.63 | 29.97 | 29.47 | 29.55 | 1,029,079 | -0.04(-0.13%) |
Jun 29, 2011 | 29.94 | 30.13 | 29.55 | 29.58 | 613,984 | -0.32(-1.07%) |
Jun 28, 2011 | 29.39 | 30.00 | 29.36 | 29.90 | 520,052 | +0.55(+1.87%) |
Jun 27, 2011 | 29.13 | 29.65 | 28.84 | 29.36 | 464,771 | +0.22(+0.76%) |
Jun 24, 2011 | 29.42 | 29.55 | 28.86 | 29.13 | 892,194 | -0.31(-1.06%) |
Jun 23, 2011 | 28.62 | 29.58 | 28.39 | 29.45 | 628,358 | +0.53(+1.82%) |
Jun 22, 2011 | 28.97 | 29.46 | 28.81 | 28.92 | 683,937 | -0.07(-0.24%) |
Jun 21, 2011 | 28.87 | 29.29 | 28.62 | 28.99 | 760,404 | +0.44(+1.52%) |
Jun 20, 2011 | 28.66 | 28.97 | 28.34 | 28.55 | 941,798 | +0.08(+0.27%) |
Jun 17, 2011 | 29.37 | 29.53 | 27.84 | 28.48 | 2,507,337 | -0.75(-2.56%) |
Jun 16, 2011 | 29.43 | 29.63 | 28.71 | 29.23 | 1,387,816 | -0.26(-0.88%) |
Jun 15, 2011 | 29.64 | 30.07 | 29.33 | 29.48 | 733,657 | -0.48(-1.60%) |
Jun 14, 2011 | 29.16 | 30.12 | 28.96 | 29.97 | 1,296,283 | +0.98(+3.40%) |
Jun 13, 2011 | 29.48 | 29.69 | 28.90 | 28.98 | 625,187 | -0.37(-1.27%) |
Jun 10, 2011 | 29.77 | 29.99 | 29.13 | 29.36 | 1,064,954 | -0.64(-2.14%) |
Jun 09, 2011 | 30.03 | 30.19 | 29.64 | 30.00 | 765,222 | -0.01(-0.03%) |
Jun 08, 2011 | 30.23 | 30.34 | 29.49 | 30.00 | 2,340,648 | -0.54(-1.77%) |
Jun 07, 2011 | 30.53 | 30.78 | 30.16 | 30.55 | 742,106 | +0.21(+0.70%) |
Jun 06, 2011 | 30.89 | 30.95 | 30.29 | 30.33 | 615,992 | -0.48(-1.56%) |
Jun 03, 2011 | 31.38 | 31.82 | 30.74 | 30.81 | 1,056,511 | -0.51(-1.63%) |
May 24, 2011 | 31.48 | 31.69 | 30.95 | 31.32 | 906,031 | +0.02(+0.07%) |
May 23, 2011 | 32.00 | 32.12 | 31.15 | 31.30 | 1,530,672 | -0.87(-2.70%) |
May 20, 2011 | 32.03 | 32.42 | 31.89 | 32.17 | 626,195 | -0.05(-0.14%) |
May 19, 2011 | 32.20 | 32.32 | 31.80 | 32.22 | 658,322 | +0.24(+0.74%) |
May 18, 2011 | 31.39 | 32.21 | 31.26 | 31.98 | 870,820 | +0.60(+1.92%) |
May 17, 2011 | 31.08 | 31.39 | 30.58 | 31.38 | 801,760 | +0.06(+0.20%) |
May 16, 2011 | 32.13 | 32.23 | 31.31 | 31.32 | 1,005,331 | -0.92(-2.86%) |
May 13, 2011 | 32.89 | 32.90 | 32.09 | 32.24 | 1,405,899 | -0.73(-2.22%) |
May 12, 2011 | 32.20 | 33.26 | 32.06 | 32.97 | 969,318 | +0.67(+2.08%) |
May 11, 2011 | 32.45 | 33.03 | 32.17 | 32.30 | 891,700 | -0.31(-0.94%) |
May 10, 2011 | 32.31 | 32.68 | 32.16 | 32.61 | 733,265 | +0.45(+1.40%) |
May 09, 2011 | 30.87 | 32.29 | 30.87 | 32.16 | 817,467 | +0.76(+2.43%) |
May 06, 2011 | 31.87 | 32.00 | 31.31 | 31.39 | 867,967 | -0.24(-0.77%) |
May 05, 2011 | 30.62 | 31.76 | 30.56 | 31.64 | 1,398,204 | +0.82(+2.68%) |
May 04, 2011 | 31.33 | 31.33 | 30.62 | 30.81 | 794,237 | -0.45(-1.44%) |
May 03, 2011 | 31.61 | 31.95 | 31.24 | 31.26 | 1,602,152 | -0.43(-1.35%) |
May 02, 2011 | 31.79 | 32.09 | 31.45 | 31.69 | 1,920,309 | +0.19(+0.61%) |
Apr 29, 2011 | 30.87 | 32.19 | 30.42 | 31.50 | 1,584,769 | +0.74(+2.41%) |
Apr 28, 2011 | 30.87 | 30.94 | 30.49 | 30.76 | 553,048 | -0.11(-0.35%) |
Apr 27, 2011 | 30.66 | 31.21 | 30.31 | 30.87 | 1,140,748 | +0.24(+0.77%) |
Apr 26, 2011 | 30.23 | 30.71 | 29.93 | 30.63 | 967,975 | +0.46(+1.52%) |
Apr 25, 2011 | 30.19 | 30.51 | 29.54 | 30.17 | 1,565,376 | -0.29(-0.95%) |
Apr 21, 2011 | 31.00 | 31.05 | 30.35 | 30.46 | 1,109,959 | -0.28(-0.92%) |
Apr 20, 2011 | 30.57 | 30.92 | 30.46 | 30.74 | 1,831,745 | +0.65(+2.15%) |
Apr 19, 2011 | 30.08 | 30.26 | 29.89 | 30.10 | 1,433,598 | +0.23(+0.77%) |
Apr 18, 2011 | 30.70 | 30.76 | 29.68 | 29.87 | 2,207,169 | -1.23(-3.94%) |
Apr 15, 2011 | 30.83 | 31.44 | 30.64 | 31.09 | 1,355,659 | +0.12(+0.39%) |
Apr 14, 2011 | 30.96 | 31.34 | 30.45 | 30.97 | 1,942,622 | -0.37(-1.17%) |
Apr 13, 2011 | 33.22 | 33.40 | 30.27 | 31.34 | 8,532,769 | -0.34(-1.08%) |
Apr 12, 2011 | 31.76 | 32.01 | 30.89 | 31.68 | 1,619,574 | -0.24(-0.76%) |
Apr 11, 2011 | 31.95 | 32.49 | 31.79 | 31.92 | 1,549,049 | +0.07(+0.22%) |
Apr 08, 2011 | 31.90 | 32.23 | 31.66 | 31.85 | 943,047 | +0.20(+0.63%) |
Apr 07, 2011 | 31.79 | 32.14 | 31.57 | 31.66 | 566,243 | -0.27(-0.83%) |
Apr 06, 2011 | 32.19 | 32.36 | 31.57 | 31.92 | 543,406 | -0.05(-0.14%) |
Apr 05, 2011 | 31.64 | 32.17 | 31.28 | 31.97 | 818,338 | +0.34(+1.06%) |
Apr 04, 2011 | 31.66 | 31.90 | 31.26 | 31.63 | 950,054 | +0.01(+0.02%) |