Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 30.83 | 30.86 | 30.33 | 30.83 | 1,772,414 | +0.15(+0.48%) |
Jun 29, 2011 | 30.38 | 30.79 | 30.24 | 30.69 | 2,560,826 | +0.44(+1.45%) |
Jun 28, 2011 | 29.85 | 30.27 | 29.78 | 30.25 | 962,020 | +0.52(+1.75%) |
Jun 27, 2011 | 29.65 | 29.89 | 29.34 | 29.73 | 1,128,916 | -0.00(-0.01%) |
Jun 24, 2011 | 29.26 | 29.95 | 29.24 | 29.73 | 3,409,417 | +0.55(+1.88%) |
Jun 23, 2011 | 28.85 | 29.21 | 28.48 | 29.19 | 1,195,681 | -0.17(-0.57%) |
Jun 22, 2011 | 29.18 | 29.61 | 29.18 | 29.35 | 1,424,853 | +0.00(+0.00%) |
Jun 21, 2011 | 28.95 | 29.42 | 28.87 | 29.35 | 1,561,412 | +0.57(+1.96%) |
Jun 20, 2011 | 28.65 | 28.82 | 28.63 | 28.79 | 1,452,008 | +0.44(+1.54%) |
Jun 17, 2011 | 28.74 | 28.87 | 28.33 | 28.35 | 2,177,544 | +0.01(+0.05%) |
Jun 16, 2011 | 28.27 | 28.86 | 27.93 | 28.34 | 3,909,384 | +0.06(+0.23%) |
Jun 15, 2011 | 28.22 | 28.49 | 28.19 | 28.27 | 3,367,622 | -0.35(-1.21%) |
Jun 14, 2011 | 27.98 | 28.66 | 27.95 | 28.62 | 2,204,808 | +0.93(+3.37%) |
Jun 13, 2011 | 28.06 | 28.25 | 27.48 | 27.69 | 1,403,156 | -0.33(-1.19%) |
Jun 10, 2011 | 28.27 | 28.40 | 27.97 | 28.02 | 1,233,281 | -0.45(-1.60%) |
Jun 09, 2011 | 28.40 | 28.68 | 27.97 | 28.47 | 1,351,827 | +0.50(+1.79%) |
Jun 08, 2011 | 28.14 | 28.26 | 27.86 | 27.97 | 1,196,766 | -0.29(-1.01%) |
Jun 07, 2011 | 28.39 | 28.54 | 28.23 | 28.26 | 1,251,800 | -0.05(-0.16%) |
Jun 06, 2011 | 28.39 | 28.82 | 28.18 | 28.30 | 1,422,052 | -0.20(-0.72%) |
Jun 03, 2011 | 28.63 | 28.87 | 28.47 | 28.51 | 1,906,175 | -0.91(-3.09%) |
May 24, 2011 | 29.60 | 29.84 | 29.30 | 29.42 | 1,981,372 | -0.04(-0.15%) |
May 23, 2011 | 29.57 | 29.67 | 29.36 | 29.46 | 1,355,642 | -0.57(-1.89%) |
May 20, 2011 | 30.07 | 30.21 | 29.46 | 30.03 | 1,644,994 | -0.06(-0.21%) |
May 19, 2011 | 30.18 | 30.37 | 29.88 | 30.09 | 976,706 | +0.13(+0.43%) |
May 18, 2011 | 29.73 | 30.01 | 29.35 | 29.97 | 1,670,928 | +0.43(+1.47%) |
May 17, 2011 | 29.74 | 29.83 | 29.27 | 29.53 | 1,036,302 | -0.37(-1.23%) |
May 16, 2011 | 29.77 | 30.36 | 29.70 | 29.90 | 1,054,784 | -0.05(-0.17%) |
May 13, 2011 | 30.10 | 30.15 | 29.73 | 29.95 | 1,467,794 | -0.14(-0.46%) |
May 12, 2011 | 30.16 | 30.16 | 29.73 | 30.09 | 1,496,992 | -0.20(-0.66%) |
May 11, 2011 | 30.76 | 30.83 | 30.03 | 30.29 | 1,111,160 | -0.57(-1.84%) |
May 10, 2011 | 30.76 | 30.95 | 30.71 | 30.86 | 1,111,949 | +0.25(+0.81%) |
May 09, 2011 | 30.31 | 30.72 | 30.27 | 30.61 | 1,065,405 | +0.30(+1.00%) |
May 06, 2011 | 30.37 | 30.91 | 30.17 | 30.31 | 2,369,406 | +0.50(+1.68%) |
May 05, 2011 | 29.58 | 30.02 | 29.40 | 29.81 | 2,242,134 | -0.01(-0.05%) |
May 04, 2011 | 30.17 | 30.20 | 29.61 | 29.82 | 2,197,760 | -0.33(-1.10%) |
May 03, 2011 | 31.21 | 31.23 | 29.67 | 30.15 | 4,170,999 | -1.06(-3.38%) |
May 02, 2011 | 31.21 | 31.25 | 31.09 | 31.21 | 2,182,720 | -0.38(-1.19%) |
Apr 29, 2011 | 31.58 | 31.86 | 31.49 | 31.59 | 1,341,782 | +0.17(+0.55%) |
Apr 28, 2011 | 31.26 | 31.50 | 31.20 | 31.41 | 1,321,335 | +0.14(+0.43%) |
Apr 27, 2011 | 31.63 | 31.63 | 30.97 | 31.28 | 1,009,663 | -0.22(-0.69%) |
Apr 26, 2011 | 31.46 | 31.73 | 31.31 | 31.50 | 1,281,314 | +0.27(+0.86%) |
Apr 25, 2011 | 31.47 | 31.47 | 31.01 | 31.23 | 593,233 | -0.21(-0.68%) |
Apr 21, 2011 | 31.21 | 31.45 | 31.02 | 31.44 | 975,744 | +0.35(+1.13%) |
Apr 20, 2011 | 30.92 | 31.40 | 30.92 | 31.09 | 1,632,710 | +0.68(+2.24%) |
Apr 19, 2011 | 30.28 | 30.51 | 30.19 | 30.41 | 1,344,239 | +0.14(+0.45%) |
Apr 18, 2011 | 30.12 | 30.39 | 29.90 | 30.28 | 1,414,486 | -0.26(-0.86%) |
Apr 15, 2011 | 30.39 | 30.66 | 30.23 | 30.54 | 1,683,245 | +0.27(+0.89%) |
Apr 14, 2011 | 29.78 | 30.32 | 29.62 | 30.27 | 1,520,220 | +0.27(+0.89%) |
Apr 13, 2011 | 30.16 | 30.24 | 29.71 | 30.00 | 1,029,015 | +0.05(+0.16%) |
Apr 12, 2011 | 30.04 | 30.23 | 29.88 | 29.95 | 1,083,304 | -0.22(-0.74%) |
Apr 11, 2011 | 30.60 | 30.61 | 30.13 | 30.18 | 1,020,348 | -0.31(-1.03%) |
Apr 08, 2011 | 30.97 | 31.02 | 30.33 | 30.49 | 1,149,976 | -0.24(-0.79%) |
Apr 07, 2011 | 30.84 | 31.18 | 30.59 | 30.73 | 1,110,216 | -0.16(-0.51%) |
Apr 06, 2011 | 31.24 | 31.43 | 30.72 | 30.89 | 1,226,347 | -0.20(-0.63%) |
Apr 05, 2011 | 31.01 | 31.48 | 30.95 | 31.09 | 1,555,529 | +0.00(+0.00%) |
Apr 04, 2011 | 30.91 | 31.17 | 30.83 | 31.09 | 1,390,212 | +0.28(+0.89%) |