Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.81 | 31.39 | 30.67 | 31.02 | 1,573,545 | +0.23(+0.73%) |
Jun 29, 2011 | 31.00 | 31.30 | 30.64 | 30.80 | 1,495,379 | +0.01(+0.03%) |
Jun 28, 2011 | 30.64 | 31.10 | 30.63 | 30.79 | 2,698,274 | +0.25(+0.83%) |
Jun 27, 2011 | 30.46 | 30.75 | 29.60 | 30.53 | 3,337,046 | +0.22(+0.71%) |
Jun 24, 2011 | 31.31 | 31.31 | 30.23 | 30.32 | 12,207,030 | -0.90(-2.89%) |
Jun 23, 2011 | 31.30 | 31.43 | 30.34 | 31.22 | 3,427,536 | -0.20(-0.63%) |
Jun 22, 2011 | 31.87 | 31.96 | 31.36 | 31.42 | 2,646,086 | -0.45(-1.42%) |
Jun 21, 2011 | 32.15 | 32.30 | 31.49 | 31.87 | 2,902,115 | -0.31(-0.96%) |
Jun 20, 2011 | 32.25 | 32.34 | 32.14 | 32.18 | 1,554,842 | -0.34(-1.04%) |
Jun 17, 2011 | 31.96 | 32.89 | 31.91 | 32.52 | 4,119,514 | +0.68(+2.13%) |
Jun 16, 2011 | 32.01 | 32.71 | 31.49 | 31.84 | 6,147,894 | +0.68(+2.17%) |
Jun 15, 2011 | 31.26 | 31.51 | 30.66 | 31.16 | 2,706,983 | -0.37(-1.16%) |
Jun 14, 2011 | 31.77 | 32.03 | 31.27 | 31.53 | 1,964,051 | -0.10(-0.33%) |
Jun 13, 2011 | 32.10 | 32.10 | 31.26 | 31.63 | 1,778,276 | -0.23(-0.74%) |
Jun 10, 2011 | 32.90 | 32.90 | 31.83 | 31.87 | 2,364,402 | -1.26(-3.80%) |
Jun 09, 2011 | 32.93 | 33.25 | 32.51 | 33.13 | 1,738,262 | +0.45(+1.38%) |
Jun 08, 2011 | 32.50 | 32.89 | 32.20 | 32.68 | 1,551,327 | +0.23(+0.70%) |
Jun 07, 2011 | 31.86 | 32.81 | 31.71 | 32.45 | 2,017,488 | +0.73(+2.31%) |
Jun 06, 2011 | 31.94 | 32.22 | 31.08 | 31.72 | 2,511,574 | -0.38(-1.17%) |
Jun 03, 2011 | 31.96 | 32.10 | 31.70 | 32.09 | 2,679,685 | -0.33(-1.01%) |
May 24, 2011 | 32.46 | 32.56 | 32.03 | 32.42 | 3,277,932 | +0.08(+0.23%) |
May 23, 2011 | 32.34 | 32.48 | 31.96 | 32.35 | 2,319,519 | -0.21(-0.64%) |
May 20, 2011 | 32.81 | 32.94 | 32.10 | 32.55 | 2,141,041 | -0.39(-1.20%) |
May 19, 2011 | 32.92 | 33.12 | 32.43 | 32.95 | 1,259,409 | -0.02(-0.06%) |
May 18, 2011 | 32.34 | 33.13 | 32.10 | 32.97 | 2,202,320 | +0.50(+1.53%) |
May 17, 2011 | 32.16 | 32.85 | 31.96 | 32.47 | 3,330,654 | +0.27(+0.85%) |
May 16, 2011 | 32.24 | 32.53 | 32.01 | 32.20 | 1,829,555 | -0.33(-1.01%) |
May 13, 2011 | 32.37 | 32.68 | 32.18 | 32.53 | 1,802,249 | +0.08(+0.26%) |
May 12, 2011 | 32.24 | 32.52 | 32.07 | 32.44 | 865,715 | -0.03(-0.09%) |
May 11, 2011 | 32.15 | 32.70 | 32.02 | 32.47 | 1,523,052 | -0.05(-0.14%) |
May 10, 2011 | 31.99 | 32.77 | 31.96 | 32.52 | 1,569,254 | +0.09(+0.29%) |
May 09, 2011 | 32.29 | 32.67 | 32.09 | 32.42 | 2,123,320 | +0.23(+0.70%) |
May 06, 2011 | 32.02 | 32.43 | 31.86 | 32.20 | 1,703,469 | -0.08(-0.26%) |
May 05, 2011 | 31.44 | 32.66 | 31.16 | 32.28 | 2,779,606 | +0.74(+2.35%) |
May 04, 2011 | 31.12 | 31.92 | 30.82 | 31.54 | 4,806,461 | +0.88(+2.88%) |
May 03, 2011 | 31.58 | 31.85 | 30.02 | 30.65 | 3,648,106 | -0.78(-2.48%) |
May 02, 2011 | 31.43 | 31.50 | 31.31 | 31.43 | 2,963,837 | +0.60(+1.95%) |
Apr 29, 2011 | 30.55 | 30.89 | 30.11 | 30.83 | 1,312,534 | +0.22(+0.71%) |
Apr 28, 2011 | 30.56 | 31.01 | 30.32 | 30.62 | 1,672,039 | -0.08(-0.25%) |
Apr 27, 2011 | 30.33 | 31.02 | 30.32 | 30.69 | 3,568,418 | +0.61(+2.03%) |
Apr 26, 2011 | 29.47 | 30.15 | 29.29 | 30.08 | 1,884,387 | +0.56(+1.91%) |
Apr 25, 2011 | 29.34 | 29.59 | 29.24 | 29.52 | 779,368 | +0.00(+0.00%) |
Apr 21, 2011 | 29.90 | 30.06 | 29.39 | 29.52 | 1,555,186 | -0.23(-0.79%) |
Apr 20, 2011 | 30.08 | 30.26 | 29.28 | 29.75 | 4,112,625 | -0.08(-0.28%) |
Apr 19, 2011 | 31.10 | 31.12 | 29.76 | 29.84 | 4,083,006 | -0.32(-1.06%) |
Apr 18, 2011 | 29.91 | 30.59 | 28.91 | 30.16 | 3,096,713 | +0.09(+0.31%) |
Apr 15, 2011 | 30.36 | 30.44 | 29.98 | 30.06 | 3,269,316 | -0.15(-0.50%) |
Apr 14, 2011 | 29.98 | 30.55 | 29.88 | 30.21 | 1,665,770 | +0.08(+0.25%) |
Apr 13, 2011 | 30.08 | 30.50 | 29.80 | 30.14 | 4,223,001 | +0.50(+1.68%) |
Apr 12, 2011 | 30.18 | 30.64 | 29.45 | 29.64 | 4,094,282 | -0.55(-1.84%) |
Apr 11, 2011 | 31.34 | 31.34 | 28.94 | 30.19 | 15,986,494 | -0.99(-3.17%) |
Apr 08, 2011 | 31.51 | 31.95 | 31.01 | 31.18 | 2,489,273 | -0.46(-1.46%) |
Apr 07, 2011 | 31.28 | 31.82 | 30.88 | 31.64 | 2,071,690 | +0.34(+1.08%) |
Apr 06, 2011 | 31.73 | 32.15 | 31.25 | 31.30 | 2,891,822 | -0.68(-2.12%) |
Apr 05, 2011 | 31.68 | 32.01 | 31.26 | 31.98 | 3,837,341 | +0.33(+1.04%) |
Apr 04, 2011 | 31.84 | 31.84 | 31.31 | 31.65 | 2,816,866 | -0.07(-0.21%) |