Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 32.90 | 33.71 | 32.90 | 33.14 | 114,804 | +0.38(+1.16%) |
Jun 29, 2011 | 32.96 | 32.96 | 32.29 | 32.76 | 83,796 | -0.10(-0.30%) |
Jun 28, 2011 | 32.53 | 33.04 | 32.18 | 32.86 | 86,943 | +0.50(+1.55%) |
Jun 27, 2011 | 32.34 | 32.50 | 31.74 | 32.36 | 75,434 | +0.10(+0.31%) |
Jun 24, 2011 | 32.25 | 32.49 | 31.77 | 32.26 | 174,533 | +0.00(+0.00%) |
Jun 23, 2011 | 31.71 | 32.33 | 31.16 | 32.26 | 90,497 | +0.24(+0.75%) |
Jun 22, 2011 | 32.66 | 32.96 | 31.99 | 32.02 | 67,074 | -0.88(-2.67%) |
Jun 21, 2011 | 32.81 | 33.28 | 32.59 | 32.90 | 126,594 | +0.32(+0.98%) |
Jun 20, 2011 | 32.75 | 32.84 | 32.39 | 32.58 | 82,197 | +0.15(+0.46%) |
Jun 17, 2011 | 32.63 | 32.96 | 32.29 | 32.43 | 204,905 | -0.11(-0.34%) |
Jun 16, 2011 | 32.21 | 32.69 | 31.94 | 32.54 | 101,421 | +0.30(+0.93%) |
Jun 15, 2011 | 32.33 | 32.91 | 32.16 | 32.24 | 136,688 | -0.29(-0.89%) |
Jun 14, 2011 | 32.64 | 32.95 | 32.45 | 32.53 | 82,236 | +0.19(+0.59%) |
Jun 13, 2011 | 32.80 | 32.95 | 32.13 | 32.34 | 155,662 | -0.37(-1.13%) |
Jun 10, 2011 | 32.82 | 33.13 | 32.41 | 32.71 | 190,877 | -0.31(-0.94%) |
Jun 09, 2011 | 32.32 | 33.15 | 32.02 | 33.02 | 101,016 | +0.75(+2.32%) |
Jun 08, 2011 | 32.98 | 32.98 | 32.22 | 32.27 | 154,728 | -0.70(-2.12%) |
Jun 07, 2011 | 33.05 | 33.44 | 32.77 | 32.97 | 95,786 | +0.00(+0.00%) |
Jun 06, 2011 | 33.31 | 33.75 | 32.83 | 32.97 | 141,592 | -0.43(-1.29%) |
Jun 03, 2011 | 33.25 | 33.87 | 33.21 | 33.40 | 143,990 | -0.18(-0.54%) |
May 24, 2011 | 33.37 | 34.02 | 33.18 | 33.58 | 202,528 | +0.14(+0.42%) |
May 23, 2011 | 33.55 | 33.75 | 33.32 | 33.44 | 136,914 | -0.90(-2.62%) |
May 20, 2011 | 34.28 | 34.80 | 33.77 | 34.34 | 169,576 | -0.11(-0.32%) |
May 19, 2011 | 34.85 | 34.90 | 33.92 | 34.45 | 338,984 | -0.06(-0.17%) |
May 18, 2011 | 34.66 | 35.03 | 34.37 | 34.51 | 270,614 | -0.08(-0.23%) |
May 17, 2011 | 34.66 | 34.78 | 34.43 | 34.59 | 189,431 | -0.42(-1.20%) |
May 16, 2011 | 36.29 | 36.30 | 34.98 | 35.01 | 172,827 | -1.56(-4.27%) |
May 13, 2011 | 37.17 | 37.41 | 36.49 | 36.57 | 221,576 | -0.52(-1.40%) |
May 12, 2011 | 35.40 | 37.10 | 35.11 | 37.09 | 214,205 | +1.70(+4.80%) |
May 11, 2011 | 35.36 | 35.83 | 34.68 | 35.39 | 377,844 | +0.03(+0.08%) |
May 10, 2011 | 36.11 | 36.63 | 35.06 | 35.36 | 516,046 | -1.33(-3.62%) |
May 09, 2011 | 36.63 | 36.92 | 36.13 | 36.69 | 229,572 | +0.04(+0.11%) |
May 06, 2011 | 35.07 | 37.03 | 35.07 | 36.65 | 152,029 | +0.18(+0.49%) |
May 05, 2011 | 36.56 | 36.94 | 36.41 | 36.47 | 408,020 | -0.36(-0.98%) |
May 04, 2011 | 37.80 | 37.98 | 36.60 | 36.83 | 251,512 | -0.89(-2.36%) |
May 03, 2011 | 38.31 | 38.39 | 37.50 | 37.72 | 190,337 | -0.56(-1.46%) |
May 02, 2011 | 38.43 | 38.45 | 38.25 | 38.28 | 251,462 | -1.09(-2.77%) |
Apr 29, 2011 | 38.85 | 39.74 | 38.77 | 39.37 | 191,284 | +0.65(+1.68%) |
Apr 28, 2011 | 38.80 | 38.92 | 38.27 | 38.72 | 114,776 | -0.05(-0.13%) |
Apr 27, 2011 | 38.64 | 38.97 | 38.50 | 38.77 | 183,248 | +0.13(+0.34%) |
Apr 26, 2011 | 38.54 | 39.62 | 38.49 | 38.64 | 182,829 | +0.15(+0.39%) |
Apr 25, 2011 | 38.36 | 38.81 | 38.11 | 38.49 | 133,187 | +0.17(+0.44%) |
Apr 21, 2011 | 38.83 | 38.83 | 37.83 | 38.32 | 147,960 | -0.18(-0.47%) |
Apr 20, 2011 | 38.00 | 38.59 | 37.95 | 38.50 | 330,669 | +1.01(+2.69%) |
Apr 19, 2011 | 36.60 | 37.52 | 36.18 | 37.49 | 503,814 | +1.00(+2.74%) |
Apr 18, 2011 | 35.67 | 36.54 | 35.62 | 36.49 | 233,465 | +0.43(+1.19%) |
Apr 15, 2011 | 34.01 | 36.21 | 34.01 | 36.06 | 414,344 | +1.88(+5.50%) |
Apr 14, 2011 | 33.93 | 34.27 | 33.80 | 34.18 | 188,023 | +0.00(+0.00%) |
Apr 13, 2011 | 34.50 | 34.54 | 33.52 | 34.18 | 323,174 | -0.08(-0.23%) |
Apr 12, 2011 | 35.07 | 35.24 | 34.12 | 34.26 | 185,437 | -0.91(-2.59%) |
Apr 11, 2011 | 35.50 | 35.63 | 35.05 | 35.17 | 95,947 | -0.32(-0.90%) |
Apr 08, 2011 | 35.66 | 35.68 | 35.21 | 35.49 | 114,871 | +0.04(+0.11%) |
Apr 07, 2011 | 35.91 | 35.92 | 35.09 | 35.45 | 106,826 | -0.35(-0.98%) |
Apr 06, 2011 | 35.80 | 36.24 | 35.60 | 35.80 | 119,367 | +0.28(+0.79%) |
Apr 05, 2011 | 35.09 | 35.96 | 35.01 | 35.52 | 102,380 | +0.45(+1.28%) |
Apr 04, 2011 | 34.52 | 35.22 | 34.32 | 35.07 | 120,378 | +0.47(+1.36%) |