Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 29.62 | 29.96 | 29.46 | 29.54 | 1,029,265 | -0.04(-0.13%) |
Jun 29, 2011 | 29.94 | 30.13 | 29.55 | 29.58 | 614,095 | -0.32(-1.07%) |
Jun 28, 2011 | 29.39 | 30.00 | 29.35 | 29.90 | 520,146 | +0.55(+1.87%) |
Jun 27, 2011 | 29.12 | 29.64 | 28.83 | 29.35 | 464,855 | +0.22(+0.76%) |
Jun 24, 2011 | 29.41 | 29.55 | 28.85 | 29.13 | 892,355 | -0.31(-1.06%) |
Jun 23, 2011 | 28.62 | 29.57 | 28.39 | 29.44 | 628,471 | +0.53(+1.82%) |
Jun 22, 2011 | 28.96 | 29.46 | 28.81 | 28.91 | 684,061 | -0.07(-0.24%) |
Jun 21, 2011 | 28.87 | 29.29 | 28.62 | 28.98 | 760,541 | +0.43(+1.52%) |
Jun 20, 2011 | 28.66 | 28.96 | 28.33 | 28.55 | 941,968 | +0.08(+0.27%) |
Jun 17, 2011 | 29.37 | 29.53 | 27.84 | 28.47 | 2,507,790 | -0.75(-2.56%) |
Jun 16, 2011 | 29.43 | 29.62 | 28.71 | 29.22 | 1,388,066 | -0.26(-0.88%) |
Jun 15, 2011 | 29.63 | 30.07 | 29.33 | 29.48 | 733,789 | -0.48(-1.60%) |
Jun 14, 2011 | 29.15 | 30.11 | 28.95 | 29.96 | 1,296,517 | +0.98(+3.40%) |
Jun 13, 2011 | 29.47 | 29.69 | 28.90 | 28.98 | 625,300 | -0.37(-1.27%) |
Jun 10, 2011 | 29.77 | 29.98 | 29.12 | 29.35 | 1,065,146 | -0.64(-2.14%) |
Jun 09, 2011 | 30.03 | 30.19 | 29.63 | 29.99 | 765,361 | -0.01(-0.03%) |
Jun 08, 2011 | 30.22 | 30.33 | 29.49 | 30.00 | 2,341,070 | -0.54(-1.77%) |
Jun 07, 2011 | 30.52 | 30.78 | 30.15 | 30.54 | 742,240 | +0.21(+0.70%) |
Jun 06, 2011 | 30.88 | 30.94 | 30.28 | 30.33 | 616,103 | -0.48(-1.56%) |
Jun 03, 2011 | 31.37 | 31.82 | 30.74 | 30.81 | 1,056,702 | -0.51(-1.63%) |
May 24, 2011 | 31.48 | 31.68 | 30.94 | 31.32 | 906,194 | +0.02(+0.07%) |
May 23, 2011 | 32.00 | 32.12 | 31.14 | 31.30 | 1,530,948 | -0.87(-2.70%) |
May 20, 2011 | 32.03 | 32.41 | 31.88 | 32.17 | 626,308 | -0.05(-0.14%) |
May 19, 2011 | 32.20 | 32.31 | 31.79 | 32.21 | 658,441 | +0.24(+0.74%) |
May 18, 2011 | 31.39 | 32.20 | 31.26 | 31.98 | 870,978 | +0.60(+1.92%) |
May 17, 2011 | 31.07 | 31.38 | 30.58 | 31.37 | 801,905 | +0.06(+0.19%) |
May 16, 2011 | 32.13 | 32.23 | 31.30 | 31.31 | 1,005,512 | -0.92(-2.86%) |
May 13, 2011 | 32.88 | 32.89 | 32.08 | 32.23 | 1,406,153 | -0.73(-2.22%) |
May 12, 2011 | 32.20 | 33.26 | 32.06 | 32.97 | 969,493 | +0.67(+2.08%) |
May 11, 2011 | 32.45 | 33.03 | 32.17 | 32.30 | 891,861 | -0.31(-0.94%) |
May 10, 2011 | 32.30 | 32.68 | 32.15 | 32.60 | 733,397 | +0.45(+1.40%) |
May 09, 2011 | 30.86 | 32.29 | 30.86 | 32.15 | 817,614 | +0.76(+2.43%) |
May 06, 2011 | 31.87 | 31.99 | 31.30 | 31.39 | 868,123 | -0.24(-0.77%) |
May 05, 2011 | 30.62 | 31.75 | 30.56 | 31.63 | 1,398,457 | +0.82(+2.68%) |
May 04, 2011 | 31.33 | 31.33 | 30.62 | 30.81 | 794,381 | -0.45(-1.44%) |
May 03, 2011 | 31.60 | 31.94 | 31.23 | 31.26 | 1,602,441 | -0.43(-1.35%) |
May 02, 2011 | 31.79 | 32.08 | 31.44 | 31.68 | 1,920,656 | +0.19(+0.61%) |
Apr 29, 2011 | 30.87 | 32.19 | 30.41 | 31.49 | 1,585,055 | +0.74(+2.41%) |
Apr 28, 2011 | 30.87 | 30.94 | 30.49 | 30.75 | 553,148 | -0.11(-0.35%) |
Apr 27, 2011 | 30.65 | 31.20 | 30.30 | 30.86 | 1,140,954 | +0.24(+0.77%) |
Apr 26, 2011 | 30.22 | 30.71 | 29.92 | 30.62 | 968,150 | +0.46(+1.52%) |
Apr 25, 2011 | 30.19 | 30.51 | 29.53 | 30.17 | 1,565,659 | -0.29(-0.95%) |
Apr 21, 2011 | 31.00 | 31.04 | 30.35 | 30.46 | 1,110,159 | -0.28(-0.92%) |
Apr 20, 2011 | 30.56 | 30.91 | 30.46 | 30.74 | 1,832,076 | +0.65(+2.15%) |
Apr 19, 2011 | 30.07 | 30.25 | 29.88 | 30.09 | 1,433,857 | +0.23(+0.76%) |
Apr 18, 2011 | 30.69 | 30.75 | 29.67 | 29.86 | 2,207,567 | -1.23(-3.94%) |
Apr 15, 2011 | 30.82 | 31.43 | 30.64 | 31.09 | 1,355,904 | +0.12(+0.39%) |
Apr 14, 2011 | 30.96 | 31.33 | 30.45 | 30.97 | 1,942,973 | -0.37(-1.17%) |
Apr 13, 2011 | 33.21 | 33.39 | 30.27 | 31.33 | 8,534,309 | -0.34(-1.08%) |
Apr 12, 2011 | 31.75 | 32.00 | 30.88 | 31.67 | 1,619,866 | -0.24(-0.76%) |
Apr 11, 2011 | 31.95 | 32.49 | 31.79 | 31.92 | 1,549,328 | +0.07(+0.22%) |
Apr 08, 2011 | 31.89 | 32.22 | 31.65 | 31.85 | 943,217 | +0.20(+0.63%) |
Apr 07, 2011 | 31.79 | 32.14 | 31.56 | 31.65 | 566,345 | -0.27(-0.83%) |
Apr 06, 2011 | 32.18 | 32.35 | 31.57 | 31.92 | 543,504 | -0.05(-0.14%) |
Apr 05, 2011 | 31.64 | 32.16 | 31.28 | 31.96 | 818,485 | +0.34(+1.06%) |
Apr 04, 2011 | 31.66 | 31.89 | 31.26 | 31.63 | 950,226 | +0.01(+0.02%) |