Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2011 | 31.20 | 31.78 | 31.16 | 31.61 | 1,207,599 | +0.51(+1.65%) |
Jun 29, 2011 | 31.07 | 31.35 | 30.72 | 31.10 | 1,186,309 | +0.18(+0.57%) |
Jun 28, 2011 | 30.41 | 31.13 | 30.28 | 30.92 | 1,330,408 | +0.68(+2.25%) |
Jun 27, 2011 | 30.14 | 30.48 | 29.98 | 30.24 | 1,472,287 | +0.04(+0.14%) |
Jun 24, 2011 | 30.29 | 30.63 | 30.08 | 30.20 | 2,634,691 | +0.01(+0.03%) |
Jun 23, 2011 | 29.57 | 30.22 | 29.18 | 30.19 | 1,545,058 | +0.12(+0.39%) |
Jun 22, 2011 | 29.81 | 30.56 | 29.81 | 30.08 | 1,483,732 | +0.12(+0.39%) |
Jun 21, 2011 | 29.21 | 29.98 | 29.01 | 29.96 | 1,412,969 | +1.07(+3.72%) |
Jun 20, 2011 | 28.94 | 29.09 | 28.84 | 28.89 | 1,639,512 | +0.28(+0.97%) |
Jun 17, 2011 | 29.62 | 29.91 | 28.61 | 28.61 | 2,997,266 | -0.74(-2.52%) |
Jun 16, 2011 | 29.56 | 29.87 | 28.90 | 29.35 | 1,826,216 | -0.34(-1.13%) |
Jun 15, 2011 | 29.96 | 30.26 | 29.61 | 29.68 | 1,022,397 | -0.65(-2.13%) |
Jun 14, 2011 | 29.86 | 30.51 | 29.78 | 30.33 | 956,126 | +0.80(+2.70%) |
Jun 13, 2011 | 29.82 | 29.93 | 29.21 | 29.53 | 1,133,969 | -0.13(-0.42%) |
Jun 10, 2011 | 30.22 | 30.39 | 29.61 | 29.66 | 1,303,345 | -0.80(-2.61%) |
Jun 09, 2011 | 30.32 | 30.70 | 30.13 | 30.45 | 1,551,674 | +0.14(+0.47%) |
Jun 08, 2011 | 30.54 | 30.75 | 30.13 | 30.31 | 1,629,493 | -0.21(-0.69%) |
Jun 07, 2011 | 30.30 | 30.81 | 30.21 | 30.52 | 1,648,689 | +0.42(+1.39%) |
Jun 06, 2011 | 31.06 | 31.11 | 29.95 | 30.10 | 1,556,248 | -0.90(-2.89%) |
Jun 03, 2011 | 30.49 | 31.52 | 30.22 | 31.00 | 2,060,039 | +1.77(+6.05%) |
May 24, 2011 | 29.92 | 30.23 | 29.08 | 29.23 | 2,036,218 | +0.18(+0.61%) |
May 23, 2011 | 29.10 | 29.27 | 28.53 | 29.05 | 1,334,068 | -0.75(-2.53%) |
May 20, 2011 | 29.77 | 30.15 | 29.28 | 29.81 | 1,265,652 | -0.08(-0.28%) |
May 19, 2011 | 30.01 | 30.25 | 29.65 | 29.89 | 709,159 | +0.08(+0.25%) |
May 18, 2011 | 29.23 | 29.88 | 29.10 | 29.82 | 1,334,952 | +0.62(+2.12%) |
May 17, 2011 | 29.72 | 29.72 | 29.06 | 29.20 | 1,366,664 | -0.76(-2.54%) |
May 16, 2011 | 30.03 | 30.38 | 29.75 | 29.96 | 844,057 | -0.18(-0.61%) |
May 13, 2011 | 31.24 | 31.40 | 30.10 | 30.14 | 1,187,786 | -1.08(-3.46%) |
May 12, 2011 | 31.04 | 31.50 | 30.45 | 31.22 | 1,217,014 | -0.04(-0.13%) |
May 11, 2011 | 31.52 | 31.83 | 30.78 | 31.27 | 1,135,648 | -0.32(-1.01%) |
May 10, 2011 | 31.35 | 31.83 | 31.35 | 31.58 | 704,896 | +0.23(+0.72%) |
May 09, 2011 | 30.67 | 31.50 | 30.61 | 31.36 | 782,372 | +0.70(+2.29%) |
May 06, 2011 | 30.71 | 31.70 | 30.37 | 30.65 | 1,504,231 | +0.44(+1.47%) |
May 05, 2011 | 30.23 | 30.70 | 29.77 | 30.21 | 1,412,698 | -0.35(-1.15%) |
May 04, 2011 | 31.46 | 31.66 | 30.31 | 30.56 | 1,305,343 | -0.90(-2.85%) |
May 03, 2011 | 31.65 | 31.75 | 31.16 | 31.46 | 1,189,516 | -0.44(-1.39%) |
May 02, 2011 | 32.01 | 32.02 | 31.89 | 31.90 | 1,209,138 | -0.23(-0.73%) |
Apr 29, 2011 | 31.70 | 32.43 | 31.70 | 32.14 | 1,095,135 | +0.50(+1.59%) |
Apr 28, 2011 | 30.41 | 32.39 | 30.34 | 31.63 | 3,641,632 | +1.22(+4.02%) |
Apr 27, 2011 | 30.85 | 30.92 | 29.90 | 30.41 | 2,611,992 | -0.50(-1.63%) |
Apr 26, 2011 | 31.16 | 31.54 | 30.82 | 30.91 | 1,477,308 | -0.03(-0.11%) |
Apr 25, 2011 | 31.25 | 31.34 | 30.83 | 30.95 | 915,443 | -0.35(-1.12%) |
Apr 21, 2011 | 31.15 | 31.53 | 31.05 | 31.30 | 1,105,466 | +0.54(+1.74%) |
Apr 20, 2011 | 30.85 | 31.26 | 30.64 | 30.76 | 1,325,580 | +0.53(+1.75%) |
Apr 19, 2011 | 29.93 | 30.27 | 29.71 | 30.23 | 1,784,062 | +0.45(+1.52%) |
Apr 18, 2011 | 30.62 | 30.62 | 29.55 | 29.78 | 1,758,734 | -1.23(-3.97%) |
Apr 15, 2011 | 30.08 | 31.09 | 29.87 | 31.01 | 1,686,996 | +1.08(+3.61%) |
Apr 14, 2011 | 29.99 | 30.34 | 29.62 | 29.93 | 1,630,991 | -0.29(-0.97%) |
Apr 13, 2011 | 30.23 | 30.54 | 29.92 | 30.23 | 2,340,318 | +0.26(+0.87%) |
Apr 12, 2011 | 30.69 | 30.95 | 29.86 | 29.97 | 1,784,280 | -1.03(-3.32%) |
Apr 11, 2011 | 31.23 | 31.45 | 30.79 | 31.00 | 1,309,564 | -0.29(-0.94%) |
Apr 08, 2011 | 31.98 | 32.04 | 30.97 | 31.29 | 827,656 | -0.54(-1.71%) |
Apr 07, 2011 | 31.96 | 32.47 | 31.63 | 31.83 | 934,134 | -0.18(-0.58%) |
Apr 06, 2011 | 32.16 | 32.49 | 31.62 | 32.02 | 1,548,688 | +0.10(+0.31%) |
Apr 05, 2011 | 31.57 | 32.03 | 31.44 | 31.92 | 941,012 | +0.21(+0.66%) |
Apr 04, 2011 | 32.13 | 32.22 | 31.61 | 31.71 | 1,700,414 | -0.39(-1.23%) |