Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.97 | 33.33 | 32.85 | 33.07 | 2,110,286 | +0.25(+0.76%) |
Jun 29, 2011 | 32.99 | 33.62 | 32.82 | 32.82 | 2,957,798 | +0.02(+0.06%) |
Jun 28, 2011 | 32.30 | 33.26 | 32.30 | 32.80 | 2,968,125 | +0.61(+1.89%) |
Jun 27, 2011 | 31.53 | 32.51 | 31.14 | 32.19 | 2,919,846 | +0.26(+0.81%) |
Jun 24, 2011 | 32.55 | 32.61 | 31.74 | 31.93 | 4,570,441 | -0.62(-1.90%) |
Jun 23, 2011 | 32.39 | 32.99 | 31.87 | 32.55 | 4,574,163 | -0.11(-0.34%) |
Jun 22, 2011 | 33.15 | 33.49 | 32.24 | 32.66 | 9,105,736 | +2.14(+7.01%) |
Jun 21, 2011 | 29.29 | 30.60 | 28.99 | 30.52 | 4,836,745 | +1.24(+4.23%) |
Jun 20, 2011 | 29.35 | 29.41 | 29.13 | 29.28 | 3,002,841 | +0.03(+0.10%) |
Jun 17, 2011 | 29.02 | 29.57 | 28.96 | 29.25 | 4,073,655 | +0.49(+1.70%) |
Jun 16, 2011 | 27.94 | 28.79 | 27.93 | 28.76 | 3,734,603 | +0.79(+2.82%) |
Jun 15, 2011 | 28.12 | 28.39 | 27.85 | 27.97 | 2,236,093 | -0.46(-1.62%) |
Jun 14, 2011 | 27.31 | 28.55 | 27.26 | 28.43 | 3,177,485 | +1.42(+5.26%) |
Jun 13, 2011 | 26.91 | 27.47 | 26.82 | 27.01 | 2,449,370 | +0.17(+0.63%) |
Jun 10, 2011 | 26.98 | 27.03 | 26.36 | 26.84 | 2,746,025 | -0.25(-0.92%) |
Jun 09, 2011 | 26.67 | 27.23 | 26.52 | 27.09 | 2,014,435 | +0.47(+1.77%) |
Jun 08, 2011 | 27.27 | 27.27 | 26.48 | 26.62 | 3,576,892 | -0.75(-2.74%) |
Jun 07, 2011 | 27.57 | 27.75 | 27.36 | 27.37 | 1,581,854 | -0.04(-0.15%) |
Jun 06, 2011 | 27.78 | 27.87 | 27.39 | 27.41 | 3,002,508 | -0.53(-1.90%) |
Jun 03, 2011 | 28.04 | 28.08 | 27.50 | 27.94 | 2,758,249 | -0.89(-3.09%) |
May 24, 2011 | 29.00 | 29.08 | 28.82 | 28.83 | 2,901,416 | +0.01(+0.03%) |
May 23, 2011 | 28.97 | 29.19 | 28.75 | 28.82 | 3,287,653 | -0.57(-1.94%) |
May 20, 2011 | 29.86 | 29.91 | 29.36 | 29.39 | 2,386,510 | -0.57(-1.90%) |
May 19, 2011 | 30.20 | 30.41 | 29.80 | 29.96 | 2,758,781 | -0.24(-0.79%) |
May 18, 2011 | 30.30 | 30.36 | 30.13 | 30.20 | 2,606,411 | +0.00(+0.00%) |
May 17, 2011 | 30.51 | 30.61 | 30.04 | 30.20 | 2,033,454 | -0.43(-1.40%) |
May 16, 2011 | 30.85 | 30.85 | 30.40 | 30.63 | 2,309,058 | -0.30(-0.97%) |
May 13, 2011 | 31.42 | 31.51 | 30.71 | 30.93 | 2,913,759 | -0.43(-1.37%) |
May 12, 2011 | 31.37 | 31.69 | 31.12 | 31.36 | 2,734,068 | -0.26(-0.82%) |
May 11, 2011 | 31.87 | 32.00 | 31.23 | 31.62 | 2,695,187 | -0.30(-0.94%) |
May 10, 2011 | 31.98 | 32.21 | 31.66 | 31.92 | 1,837,910 | +0.13(+0.41%) |
May 09, 2011 | 31.77 | 32.17 | 31.54 | 31.79 | 2,410,856 | -0.02(-0.06%) |
May 06, 2011 | 33.00 | 33.13 | 31.55 | 31.81 | 8,372,281 | -2.04(-6.03%) |
May 05, 2011 | 34.33 | 34.90 | 33.81 | 33.85 | 2,762,332 | -0.64(-1.86%) |
May 04, 2011 | 34.41 | 34.74 | 34.03 | 34.49 | 1,690,401 | -0.01(-0.03%) |
May 03, 2011 | 34.22 | 34.68 | 34.03 | 34.50 | 1,364,243 | +0.24(+0.70%) |
May 02, 2011 | 34.33 | 34.35 | 34.25 | 34.26 | 1,930,159 | -0.44(-1.27%) |
Apr 29, 2011 | 33.49 | 34.85 | 33.41 | 34.70 | 3,259,931 | +1.17(+3.49%) |
Apr 28, 2011 | 33.10 | 33.60 | 33.10 | 33.53 | 1,792,801 | +0.30(+0.90%) |
Apr 27, 2011 | 33.01 | 33.35 | 32.96 | 33.23 | 1,486,328 | +0.23(+0.70%) |
Apr 26, 2011 | 33.23 | 33.47 | 32.92 | 33.00 | 2,078,093 | -0.24(-0.72%) |
Apr 25, 2011 | 33.34 | 33.49 | 32.99 | 33.24 | 1,334,343 | -0.29(-0.86%) |
Apr 21, 2011 | 33.59 | 33.68 | 33.34 | 33.53 | 1,046,206 | +0.05(+0.15%) |
Apr 20, 2011 | 32.73 | 33.82 | 32.73 | 33.48 | 2,823,330 | +1.16(+3.59%) |
Apr 19, 2011 | 32.84 | 33.02 | 32.25 | 32.32 | 1,434,034 | -0.50(-1.52%) |
Apr 18, 2011 | 32.78 | 32.93 | 32.41 | 32.82 | 1,969,549 | -0.38(-1.14%) |
Apr 15, 2011 | 32.35 | 33.45 | 32.28 | 33.20 | 3,206,396 | +0.94(+2.91%) |
Apr 14, 2011 | 31.97 | 32.29 | 31.66 | 32.26 | 2,136,093 | -0.04(-0.12%) |
Apr 13, 2011 | 31.89 | 32.42 | 31.81 | 32.30 | 1,897,217 | +0.43(+1.35%) |
Apr 12, 2011 | 31.60 | 31.92 | 30.95 | 31.87 | 3,082,127 | +0.04(+0.13%) |
Apr 11, 2011 | 32.27 | 32.54 | 31.73 | 31.83 | 1,519,561 | -0.49(-1.52%) |
Apr 08, 2011 | 32.78 | 32.87 | 32.11 | 32.32 | 1,559,637 | +0.02(+0.06%) |
Apr 07, 2011 | 32.33 | 32.84 | 32.16 | 32.30 | 1,820,038 | -0.20(-0.62%) |
Apr 06, 2011 | 32.94 | 33.21 | 32.24 | 32.50 | 1,754,260 | -0.12(-0.37%) |
Apr 05, 2011 | 31.92 | 33.27 | 31.83 | 32.62 | 3,252,251 | +0.60(+1.87%) |
Apr 04, 2011 | 32.58 | 32.58 | 31.68 | 32.02 | 2,878,334 | -0.51(-1.57%) |