Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.33 | 33.05 | 31.87 | 32.43 | 1,618,268 | +0.41(+1.28%) |
Jun 29, 2011 | 31.33 | 32.20 | 30.90 | 32.02 | 1,727,375 | +1.03(+3.32%) |
Jun 28, 2011 | 29.92 | 31.42 | 29.60 | 30.99 | 1,461,833 | +1.24(+4.17%) |
Jun 27, 2011 | 30.00 | 30.12 | 28.66 | 29.75 | 1,302,326 | -0.58(-1.91%) |
Jun 24, 2011 | 29.81 | 30.46 | 29.62 | 30.33 | 964,512 | +0.66(+2.22%) |
Jun 23, 2011 | 29.45 | 29.78 | 28.50 | 29.67 | 778,856 | -0.26(-0.87%) |
Jun 22, 2011 | 29.82 | 30.31 | 29.52 | 29.93 | 546,005 | +0.02(+0.07%) |
Jun 21, 2011 | 29.30 | 30.49 | 29.25 | 29.91 | 1,036,353 | +0.87(+3.00%) |
Jun 20, 2011 | 28.91 | 29.37 | 28.86 | 29.04 | 1,584,417 | -0.55(-1.86%) |
Jun 17, 2011 | 30.33 | 30.80 | 29.50 | 29.59 | 1,077,853 | -0.65(-2.15%) |
Jun 16, 2011 | 29.96 | 30.64 | 29.65 | 30.24 | 994,389 | +0.24(+0.80%) |
Jun 15, 2011 | 31.45 | 31.46 | 29.53 | 30.00 | 2,053,796 | -1.83(-5.75%) |
Jun 14, 2011 | 30.90 | 32.31 | 30.90 | 31.83 | 813,714 | +1.13(+3.68%) |
Jun 13, 2011 | 31.36 | 31.89 | 30.66 | 30.70 | 944,082 | -0.75(-2.38%) |
Jun 10, 2011 | 33.14 | 33.14 | 30.89 | 31.45 | 2,038,883 | -1.71(-5.16%) |
Jun 09, 2011 | 35.05 | 35.05 | 32.39 | 33.16 | 2,821,108 | -1.86(-5.31%) |
Jun 08, 2011 | 35.55 | 35.71 | 34.50 | 35.02 | 579,451 | -0.97(-2.70%) |
Jun 07, 2011 | 36.21 | 36.58 | 35.90 | 35.99 | 572,168 | -0.01(-0.03%) |
Jun 06, 2011 | 36.45 | 36.89 | 36.00 | 36.00 | 634,978 | -0.51(-1.40%) |
Jun 03, 2011 | 36.83 | 37.44 | 36.49 | 36.51 | 850,161 | +2.27(+6.63%) |
May 24, 2011 | 35.45 | 35.97 | 34.19 | 34.24 | 874,009 | -1.21(-3.41%) |
May 23, 2011 | 35.85 | 36.01 | 35.20 | 35.45 | 643,216 | -0.96(-2.64%) |
May 20, 2011 | 36.44 | 36.62 | 36.28 | 36.41 | 1,006,255 | -0.08(-0.22%) |
May 19, 2011 | 35.91 | 36.95 | 35.78 | 36.49 | 978,064 | +0.81(+2.27%) |
May 18, 2011 | 35.59 | 35.82 | 35.32 | 35.68 | 580,808 | +0.14(+0.39%) |
May 17, 2011 | 35.86 | 36.09 | 34.55 | 35.54 | 914,263 | -0.28(-0.78%) |
May 16, 2011 | 36.57 | 37.13 | 35.81 | 35.82 | 1,314,754 | -0.84(-2.29%) |
May 13, 2011 | 34.77 | 36.88 | 34.77 | 36.66 | 994,937 | +1.86(+5.34%) |
May 12, 2011 | 35.10 | 35.21 | 34.43 | 34.80 | 356,447 | -0.38(-1.08%) |
May 11, 2011 | 35.30 | 35.40 | 34.36 | 35.18 | 437,637 | -0.04(-0.11%) |
May 10, 2011 | 34.92 | 35.32 | 34.72 | 35.22 | 523,834 | +0.30(+0.86%) |
May 09, 2011 | 34.92 | 35.31 | 34.55 | 34.92 | 536,375 | -0.07(-0.20%) |
May 06, 2011 | 34.41 | 35.35 | 34.40 | 34.99 | 521,082 | +1.03(+3.03%) |
May 05, 2011 | 34.06 | 35.07 | 33.62 | 33.96 | 571,300 | -0.34(-0.99%) |
May 04, 2011 | 34.87 | 34.94 | 33.75 | 34.30 | 463,355 | -0.62(-1.78%) |
May 03, 2011 | 35.56 | 35.70 | 34.26 | 34.92 | 888,163 | -0.93(-2.59%) |
May 02, 2011 | 35.80 | 35.89 | 35.02 | 35.85 | 1,404,732 | +0.77(+2.19%) |
Apr 29, 2011 | 33.85 | 35.20 | 33.59 | 35.08 | 1,279,596 | +0.84(+2.45%) |
Apr 28, 2011 | 31.50 | 35.19 | 31.42 | 34.24 | 2,917,926 | +1.94(+6.01%) |
Apr 27, 2011 | 33.11 | 33.12 | 32.20 | 32.30 | 520,364 | -0.58(-1.76%) |
Apr 26, 2011 | 32.68 | 33.27 | 32.45 | 32.88 | 516,778 | +0.39(+1.20%) |
Apr 25, 2011 | 32.62 | 32.80 | 32.27 | 32.49 | 455,324 | +0.34(+1.06%) |
Apr 21, 2011 | 31.66 | 32.20 | 31.05 | 32.15 | 351,927 | +0.69(+2.19%) |
Apr 20, 2011 | 31.47 | 31.77 | 31.41 | 31.46 | 346,112 | +0.47(+1.52%) |
Apr 19, 2011 | 31.25 | 31.29 | 30.56 | 30.99 | 314,905 | -0.05(-0.16%) |
Apr 18, 2011 | 30.94 | 31.24 | 30.25 | 31.04 | 394,266 | -0.39(-1.24%) |
Apr 15, 2011 | 31.26 | 31.87 | 31.24 | 31.43 | 563,333 | +0.23(+0.74%) |
Apr 14, 2011 | 30.75 | 31.73 | 30.12 | 31.20 | 540,725 | +0.21(+0.68%) |
Apr 13, 2011 | 30.31 | 31.15 | 30.28 | 30.99 | 686,604 | +0.87(+2.89%) |
Apr 12, 2011 | 30.10 | 30.57 | 29.65 | 30.12 | 738,373 | -0.31(-1.02%) |
Apr 11, 2011 | 31.06 | 31.38 | 30.25 | 30.43 | 558,220 | -0.57(-1.84%) |
Apr 08, 2011 | 31.18 | 31.47 | 30.65 | 31.00 | 845,184 | -0.08(-0.26%) |
Apr 07, 2011 | 31.40 | 31.58 | 31.00 | 31.08 | 341,103 | -0.37(-1.18%) |
Apr 06, 2011 | 31.88 | 31.91 | 31.01 | 31.45 | 420,326 | -0.13(-0.41%) |
Apr 05, 2011 | 31.60 | 31.80 | 30.95 | 31.58 | 483,754 | -0.03(-0.09%) |
Apr 04, 2011 | 31.95 | 31.95 | 31.00 | 31.61 | 858,671 | -0.50(-1.56%) |