Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.11 | 31.16 | 30.78 | 30.98 | 325,535 | -0.42(-1.32%) |
Jun 29, 2011 | 31.28 | 31.48 | 31.24 | 31.39 | 189,416 | +0.33(+1.08%) |
Jun 28, 2011 | 30.53 | 31.25 | 30.53 | 31.06 | 325,406 | +1.09(+3.65%) |
Jun 27, 2011 | 29.83 | 29.98 | 29.72 | 29.97 | 229,702 | +0.26(+0.87%) |
Jun 24, 2011 | 29.73 | 29.74 | 29.42 | 29.71 | 390,363 | +0.00(+0.00%) |
Jun 23, 2011 | 29.86 | 29.97 | 29.54 | 29.71 | 558,253 | -0.49(-1.63%) |
Jun 22, 2011 | 30.28 | 30.46 | 30.14 | 30.20 | 230,339 | -0.28(-0.91%) |
Jun 21, 2011 | 30.36 | 30.63 | 30.31 | 30.48 | 164,492 | +0.17(+0.56%) |
Jun 20, 2011 | 30.17 | 30.37 | 30.17 | 30.31 | 203,322 | -0.48(-1.57%) |
Jun 17, 2011 | 30.95 | 31.18 | 30.66 | 30.79 | 293,907 | -0.09(-0.29%) |
Jun 16, 2011 | 30.95 | 31.12 | 30.46 | 30.88 | 211,163 | +0.01(+0.03%) |
Jun 15, 2011 | 31.18 | 31.24 | 30.84 | 30.87 | 693,507 | -0.31(-1.01%) |
Jun 14, 2011 | 31.00 | 31.54 | 31.00 | 31.18 | 314,066 | +0.42(+1.37%) |
Jun 13, 2011 | 30.77 | 30.91 | 30.59 | 30.76 | 435,846 | -0.06(-0.20%) |
Jun 10, 2011 | 31.18 | 31.18 | 30.79 | 30.82 | 246,861 | -0.54(-1.71%) |
Jun 09, 2011 | 31.50 | 31.55 | 31.23 | 31.36 | 205,813 | -0.32(-1.00%) |
Jun 08, 2011 | 31.79 | 31.84 | 31.53 | 31.68 | 237,784 | -0.29(-0.91%) |
Jun 07, 2011 | 31.83 | 32.07 | 31.81 | 31.97 | 252,965 | +0.36(+1.14%) |
Jun 06, 2011 | 31.80 | 31.92 | 31.59 | 31.60 | 232,444 | -0.02(-0.06%) |
Jun 03, 2011 | 31.49 | 31.83 | 31.30 | 31.62 | 193,506 | +0.66(+2.13%) |
May 24, 2011 | 30.94 | 31.13 | 30.88 | 30.96 | 242,071 | -0.15(-0.48%) |
May 23, 2011 | 31.06 | 31.29 | 30.84 | 31.11 | 263,122 | -0.48(-1.53%) |
May 20, 2011 | 31.85 | 31.87 | 31.60 | 31.60 | 143,926 | -0.37(-1.16%) |
May 19, 2011 | 32.30 | 32.41 | 31.92 | 31.97 | 184,624 | -0.56(-1.73%) |
May 18, 2011 | 31.97 | 32.54 | 31.92 | 32.53 | 383,952 | +0.04(+0.14%) |
May 17, 2011 | 32.57 | 32.72 | 32.40 | 32.48 | 393,553 | -0.17(-0.51%) |
May 16, 2011 | 32.60 | 32.74 | 32.41 | 32.65 | 346,620 | -0.60(-1.80%) |
May 13, 2011 | 33.32 | 33.52 | 33.15 | 33.25 | 544,962 | +0.61(+1.86%) |
May 12, 2011 | 32.22 | 32.68 | 31.93 | 32.64 | 304,072 | +0.18(+0.57%) |
May 11, 2011 | 32.28 | 32.69 | 32.25 | 32.46 | 272,640 | -0.11(-0.32%) |
May 10, 2011 | 32.32 | 32.57 | 32.22 | 32.56 | 100,799 | +0.13(+0.41%) |
May 09, 2011 | 32.01 | 32.43 | 31.99 | 32.43 | 153,581 | +0.14(+0.44%) |
May 06, 2011 | 32.37 | 32.68 | 32.16 | 32.29 | 152,275 | +0.14(+0.44%) |
May 05, 2011 | 31.77 | 32.43 | 31.70 | 32.15 | 259,086 | +0.04(+0.14%) |
May 04, 2011 | 32.16 | 32.54 | 32.00 | 32.11 | 955,182 | -1.45(-4.32%) |
May 03, 2011 | 33.81 | 34.01 | 33.37 | 33.56 | 192,358 | -0.46(-1.34%) |
May 02, 2011 | 34.06 | 34.07 | 33.98 | 34.01 | 159,933 | -0.48(-1.40%) |
Apr 29, 2011 | 33.80 | 34.61 | 33.80 | 34.50 | 277,878 | +0.69(+2.03%) |
Apr 28, 2011 | 33.59 | 33.89 | 33.59 | 33.81 | 97,705 | +0.03(+0.08%) |
Apr 27, 2011 | 33.49 | 33.78 | 33.16 | 33.78 | 272,965 | +0.14(+0.42%) |
Apr 26, 2011 | 33.49 | 33.88 | 33.42 | 33.64 | 162,001 | +0.29(+0.87%) |
Apr 25, 2011 | 33.25 | 33.35 | 32.85 | 33.35 | 86,676 | +0.12(+0.37%) |
Apr 21, 2011 | 33.21 | 33.41 | 33.19 | 33.23 | 153,123 | -0.31(-0.92%) |
Apr 20, 2011 | 33.35 | 33.55 | 33.20 | 33.54 | 156,017 | +0.86(+2.64%) |
Apr 19, 2011 | 32.49 | 32.81 | 32.45 | 32.68 | 184,963 | +0.03(+0.08%) |
Apr 18, 2011 | 32.77 | 32.82 | 32.39 | 32.65 | 154,370 | -0.47(-1.43%) |
Apr 15, 2011 | 33.04 | 33.35 | 32.90 | 33.13 | 210,539 | +0.03(+0.08%) |
Apr 14, 2011 | 32.99 | 33.18 | 32.88 | 33.10 | 172,141 | +0.40(+1.21%) |
Apr 13, 2011 | 32.90 | 33.06 | 32.53 | 32.70 | 276,542 | +0.25(+0.76%) |
Apr 12, 2011 | 32.38 | 32.63 | 32.37 | 32.46 | 222,526 | -0.13(-0.40%) |
Apr 11, 2011 | 32.72 | 32.72 | 32.44 | 32.59 | 176,796 | -0.59(-1.78%) |
Apr 08, 2011 | 32.80 | 33.25 | 32.69 | 33.18 | 263,537 | +0.74(+2.28%) |
Apr 07, 2011 | 33.08 | 33.48 | 32.31 | 32.44 | 501,166 | -1.04(-3.10%) |
Apr 06, 2011 | 33.40 | 33.72 | 33.29 | 33.48 | 218,349 | +0.20(+0.61%) |
Apr 05, 2011 | 32.94 | 33.31 | 32.92 | 33.28 | 414,174 | +0.28(+0.85%) |
Apr 04, 2011 | 32.90 | 33.13 | 32.90 | 32.99 | 204,303 | -0.18(-0.53%) |